588 lines
26 KiB
CSV
588 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231206,184500,8842150,5670,5670,5670,5670,101
|
|
20231206,184400,8842150,5670,5670,5670,5670,0
|
|
20231206,184300,8842150,5670,5670,5670,5670,0
|
|
20231206,184200,8842150,5670,5670,5670,5670,0
|
|
20231206,184100,8842150,5670,5670,5670,5670,0
|
|
20231206,184000,8842150,5670,5670,5670,5670,0
|
|
20231206,183900,8842150,5670,5670,5670,5670,0
|
|
20231206,183800,8842150,5670,5670,5670,5670,0
|
|
20231206,183700,8842150,5670,5670,5670,5670,0
|
|
20231206,183600,8842150,5670,5670,5670,5670,0
|
|
20231206,183500,8842150,5670,5670,5670,5670,0
|
|
20231206,183400,8842150,5670,5670,5670,5670,0
|
|
20231206,183300,8842150,5670,5670,5670,5670,0
|
|
20231206,183200,8842150,5670,5670,5670,5670,0
|
|
20231206,183100,8842150,5670,5670,5670,5670,0
|
|
20231206,183000,8842150,5670,5670,5670,5670,0
|
|
20231206,182900,8842150,5670,5670,5670,5670,0
|
|
20231206,182800,8842150,5670,5670,5670,5670,0
|
|
20231206,182700,8842150,5670,5670,5670,5670,0
|
|
20231206,182600,8842150,5670,5670,5670,5670,0
|
|
20231206,182500,8842150,5670,5670,5670,5670,0
|
|
20231206,182400,8842150,5670,5670,5670,5670,0
|
|
20231206,182300,8842150,5670,5670,5670,5670,0
|
|
20231206,182200,8842150,5670,5670,5670,5670,0
|
|
20231206,182100,8842150,5670,5670,5670,5670,0
|
|
20231206,182000,8842150,5670,5670,5670,5670,0
|
|
20231206,181900,8842150,5670,5670,5670,5670,0
|
|
20231206,181800,8842150,5670,5670,5670,5670,0
|
|
20231206,181700,8842150,5670,5670,5670,5670,0
|
|
20231206,181600,8842150,5670,5670,5670,5670,0
|
|
20231206,181500,8842150,5670,5670,5670,5670,101
|
|
20231206,181400,8842150,5670,5670,5670,5670,0
|
|
20231206,181300,8842150,5670,5670,5670,5670,0
|
|
20231206,181200,8842150,5670,5670,5670,5670,0
|
|
20231206,181100,8842150,5670,5670,5670,5670,0
|
|
20231206,181000,8842150,5670,5670,5670,5670,0
|
|
20231206,180900,8842150,5670,5670,5670,5670,0
|
|
20231206,180800,8842150,5670,5670,5670,5670,0
|
|
20231206,180700,8842150,5670,5670,5670,5670,0
|
|
20231206,180600,8842150,5670,5670,5670,5670,0
|
|
20231206,180500,8842150,5670,5670,5670,5670,0
|
|
20231206,180400,8842150,5670,5670,5670,5670,0
|
|
20231206,180300,8842150,5670,5670,5670,5670,0
|
|
20231206,180200,8842150,5670,5670,5670,5670,0
|
|
20231206,180100,8842150,5670,5670,5670,5670,0
|
|
20231206,180000,8842150,5670,5670,5670,5670,0
|
|
20231206,175900,8842150,5670,5670,5670,5670,0
|
|
20231206,175800,8842150,5670,5670,5670,5670,0
|
|
20231206,175700,8842150,5670,5670,5670,5670,0
|
|
20231206,175600,8842150,5670,5670,5670,5670,0
|
|
20231206,175500,8842150,5670,5670,5670,5670,0
|
|
20231206,175400,8842150,5670,5670,5670,5670,0
|
|
20231206,175300,8842150,5670,5670,5670,5670,0
|
|
20231206,175200,8842150,5670,5670,5670,5670,0
|
|
20231206,175100,8842150,5670,5670,5670,5670,0
|
|
20231206,175000,8842150,5670,5670,5670,5670,0
|
|
20231206,174900,8842150,5670,5670,5670,5670,0
|
|
20231206,174800,8842150,5670,5670,5670,5670,0
|
|
20231206,174700,8842150,5670,5670,5670,5670,0
|
|
20231206,174600,8842150,5670,5670,5670,5670,0
|
|
20231206,174500,8842150,5670,5670,5670,5670,101
|
|
20231206,174400,8842150,5670,5670,5670,5670,0
|
|
20231206,174300,8842150,5670,5670,5670,5670,0
|
|
20231206,174200,8842150,5670,5670,5670,5670,0
|
|
20231206,174100,8842150,5670,5670,5670,5670,0
|
|
20231206,174000,8842150,5670,5670,5670,5670,0
|
|
20231206,173900,8842150,5670,5670,5670,5670,0
|
|
20231206,173800,8842150,5670,5670,5670,5670,0
|
|
20231206,173700,8842150,5670,5670,5670,5670,0
|
|
20231206,173600,8842150,5670,5670,5670,5670,0
|
|
20231206,173500,8842150,5670,5670,5670,5670,0
|
|
20231206,173400,8842150,5670,5670,5670,5670,0
|
|
20231206,173300,8842150,5670,5670,5670,5670,0
|
|
20231206,173200,8842150,5670,5670,5670,5670,0
|
|
20231206,173100,8842150,5670,5670,5670,5670,0
|
|
20231206,173000,8842150,5670,5670,5670,5670,0
|
|
20231206,172900,8842150,5670,5670,5670,5670,0
|
|
20231206,172800,8842150,5670,5670,5670,5670,0
|
|
20231206,172700,8842150,5670,5670,5670,5670,0
|
|
20231206,172600,8842150,5670,5670,5670,5670,0
|
|
20231206,172500,8842150,5670,5670,5670,5670,0
|
|
20231206,172400,8842150,5670,5670,5670,5670,0
|
|
20231206,172300,8842150,5670,5670,5670,5670,0
|
|
20231206,172200,8842150,5670,5670,5670,5670,0
|
|
20231206,172100,8842150,5670,5670,5670,5670,0
|
|
20231206,172000,8842150,5670,5670,5670,5670,0
|
|
20231206,171900,8842150,5670,5670,5670,5670,0
|
|
20231206,171800,8842150,5670,5670,5670,5670,0
|
|
20231206,171700,8842150,5670,5670,5670,5670,0
|
|
20231206,171600,8842150,5670,5670,5670,5670,0
|
|
20231206,171500,8842150,5670,5670,5670,5670,101
|
|
20231206,171400,8842150,5670,5670,5670,5670,0
|
|
20231206,171300,8842150,5670,5670,5670,5670,0
|
|
20231206,171200,8842150,5670,5670,5670,5670,0
|
|
20231206,171100,8842150,5670,5670,5670,5670,0
|
|
20231206,171000,8842150,5670,5670,5670,5670,0
|
|
20231206,170900,8842150,5670,5670,5670,5670,0
|
|
20231206,170800,8842150,5670,5670,5670,5670,0
|
|
20231206,170700,8842150,5670,5670,5670,5670,0
|
|
20231206,170600,8842150,5670,5670,5670,5670,0
|
|
20231206,170500,8842150,5670,5670,5670,5670,0
|
|
20231206,170400,8842150,5670,5670,5670,5670,0
|
|
20231206,170300,8842150,5670,5670,5670,5670,0
|
|
20231206,170200,8842150,5670,5670,5670,5670,0
|
|
20231206,170100,8842150,5670,5670,5670,5670,0
|
|
20231206,170000,8842150,5670,5670,5670,5670,0
|
|
20231206,165900,8842150,5670,5670,5670,5670,0
|
|
20231206,165800,8842150,5670,5670,5670,5670,0
|
|
20231206,165700,8842150,5670,5670,5670,5670,0
|
|
20231206,165600,8842150,5670,5670,5670,5670,0
|
|
20231206,165500,8842150,5670,5670,5670,5670,0
|
|
20231206,165400,8842150,5670,5670,5670,5670,0
|
|
20231206,165300,8842150,5670,5670,5670,5670,0
|
|
20231206,165200,8842150,5670,5670,5670,5670,0
|
|
20231206,165100,8842150,5670,5670,5670,5670,0
|
|
20231206,165000,8842150,5670,5670,5670,5670,0
|
|
20231206,164900,8842150,5670,5670,5670,5670,0
|
|
20231206,164800,8842150,5670,5670,5670,5670,0
|
|
20231206,164700,8842150,5670,5670,5670,5670,0
|
|
20231206,164600,8842150,5670,5670,5670,5670,0
|
|
20231206,164500,8842150,5670,5670,5670,5670,101
|
|
20231206,164400,8842150,5670,5670,5670,5670,0
|
|
20231206,164300,8842150,5670,5670,5670,5670,0
|
|
20231206,164200,8842150,5670,5670,5670,5670,0
|
|
20231206,164100,8842150,5670,5670,5670,5670,0
|
|
20231206,164000,8842150,5670,5670,5670,5670,0
|
|
20231206,163900,8842150,5670,5670,5670,5670,0
|
|
20231206,163800,8842150,5670,5670,5670,5670,0
|
|
20231206,163700,8842150,5670,5670,5670,5670,0
|
|
20231206,163600,8842150,5670,5670,5670,5670,0
|
|
20231206,163500,8842150,5670,5670,5670,5670,0
|
|
20231206,163400,8842150,5670,5670,5670,5670,0
|
|
20231206,163300,8842150,5670,5670,5670,5670,0
|
|
20231206,163200,8842150,5670,5670,5670,5670,0
|
|
20231206,163100,8842150,5670,5670,5670,5670,0
|
|
20231206,163000,8842150,5670,5670,5670,5670,0
|
|
20231206,162900,8842150,5670,5670,5670,5670,0
|
|
20231206,162800,8842150,5670,5670,5670,5670,0
|
|
20231206,162700,8842150,5670,5670,5670,5670,0
|
|
20231206,162600,8842150,5670,5670,5670,5670,0
|
|
20231206,162500,8842150,5670,5670,5670,5670,0
|
|
20231206,162400,8842150,5670,5670,5670,5670,0
|
|
20231206,162300,8842150,5670,5670,5670,5670,0
|
|
20231206,162200,8842150,5670,5670,5670,5670,0
|
|
20231206,162100,8842150,5670,5670,5670,5670,0
|
|
20231206,162000,8842150,5670,5670,5670,5670,0
|
|
20231206,161900,8842150,5670,5670,5670,5670,0
|
|
20231206,161800,8842150,5670,5670,5670,5670,0
|
|
20231206,161700,8842150,5670,5670,5670,5670,0
|
|
20231206,161600,8842150,5670,5670,5670,5670,0
|
|
20231206,161500,8842150,5670,5670,5670,5670,101
|
|
20231206,161400,8842150,5670,5670,5670,5670,0
|
|
20231206,161300,8842150,5670,5670,5670,5670,0
|
|
20231206,161200,8842150,5670,5670,5670,5670,0
|
|
20231206,161100,8842150,5670,5670,5670,5670,0
|
|
20231206,161000,8842150,5670,5670,5670,5670,0
|
|
20231206,160900,8842150,5670,5670,5670,5670,0
|
|
20231206,160800,8842150,5670,5670,5670,5670,0
|
|
20231206,160700,8842150,5670,5670,5670,5670,0
|
|
20231206,160600,8842150,5670,5670,5670,5670,0
|
|
20231206,160500,8842150,5670,5670,5670,5670,0
|
|
20231206,160400,8842150,5670,5670,5670,5670,0
|
|
20231206,160300,8842150,5670,5670,5670,5670,0
|
|
20231206,160200,8842150,5670,5670,5670,5670,0
|
|
20231206,160100,8842150,5670,5670,5670,5670,0
|
|
20231206,160000,8842150,5670,5670,5670,5670,0
|
|
20231206,155900,8842150,5670,5670,5670,5670,0
|
|
20231206,155800,8842150,5670,5670,5670,5670,0
|
|
20231206,155700,8842150,5670,5670,5670,5670,0
|
|
20231206,155600,8842150,5670,5670,5670,5670,0
|
|
20231206,155500,8842150,5670,5670,5670,5670,0
|
|
20231206,155400,8842150,5670,5670,5670,5670,0
|
|
20231206,155300,8842150,5670,5670,5670,5670,0
|
|
20231206,155200,8842150,5670,5670,5670,5670,0
|
|
20231206,155100,8842150,5670,5670,5670,5670,0
|
|
20231206,155000,8842150,5670,5670,5670,5670,0
|
|
20231206,154900,8842150,5670,5670,5670,5670,0
|
|
20231206,154800,8842150,5670,5670,5670,5670,0
|
|
20231206,154700,8842150,5670,5670,5670,5670,0
|
|
20231206,154600,8842150,5670,5670,5670,5670,0
|
|
20231206,154500,8842150,5670,5670,5670,5670,101
|
|
20231206,154400,8842150,5670,5670,5670,5670,0
|
|
20231206,154300,8842150,5670,5670,5670,5670,0
|
|
20231206,154200,8842150,5670,5670,5670,5670,0
|
|
20231206,154100,8842150,5670,5670,5670,5670,0
|
|
20231206,154000,8842150,5670,5670,5670,5670,0
|
|
20231206,153900,8842150,5670,5670,5670,5670,0
|
|
20231206,153800,8842150,5670,5670,5670,5670,0
|
|
20231206,153700,8842150,5670,5670,5670,5670,0
|
|
20231206,153600,8842150,5670,5670,5670,5670,0
|
|
20231206,153500,8842150,5670,5670,5670,5670,0
|
|
20231206,153400,8842150,5670,5670,5670,5670,0
|
|
20231206,153300,8842150,5670,5670,5670,5670,0
|
|
20231206,153200,8842150,5670,5670,5670,5670,0
|
|
20231206,153100,8842150,5670,5670,5670,5670,0
|
|
20231206,153000,8842150,5670,5670,5670,5670,101
|
|
20231206,152900,8269480,5690,5690,5690,5690,0
|
|
20231206,152800,8269480,5690,5690,5690,5690,0
|
|
20231206,152700,8269480,5690,5690,5690,5690,0
|
|
20231206,152600,8269480,5690,5690,5690,5690,0
|
|
20231206,152500,8269480,5690,5690,5690,5690,0
|
|
20231206,152400,8269480,5690,5690,5690,5690,0
|
|
20231206,152300,8269480,5690,5690,5690,5690,0
|
|
20231206,152200,8269480,5690,5690,5690,5690,0
|
|
20231206,152100,8269480,5690,5690,5690,5690,0
|
|
20231206,152000,8269480,5690,5690,5690,5690,0
|
|
20231206,151900,8269480,5690,5690,5690,5690,0
|
|
20231206,151800,8269480,5690,5690,5690,5690,0
|
|
20231206,151700,8269480,5690,5690,5690,5690,0
|
|
20231206,151600,8269480,5690,5690,5690,5690,40
|
|
20231206,151500,8041880,5690,5690,5690,5690,12
|
|
20231206,151400,7973600,5670,5670,5670,5670,0
|
|
20231206,151300,7973600,5670,5670,5670,5670,0
|
|
20231206,151200,7973600,5670,5670,5670,5670,0
|
|
20231206,151100,7973600,5670,5670,5670,5670,0
|
|
20231206,151000,7973600,5670,5670,5670,5670,0
|
|
20231206,150900,7973600,5670,5670,5670,5670,0
|
|
20231206,150800,7973600,5670,5670,5670,5670,0
|
|
20231206,150700,7973600,5670,5670,5670,5670,0
|
|
20231206,150600,7973600,5670,5670,5670,5670,0
|
|
20231206,150500,7973600,5670,5670,5670,5670,0
|
|
20231206,150400,7973600,5670,5670,5670,5670,0
|
|
20231206,150300,7973600,5670,5670,5670,5670,0
|
|
20231206,150200,7973600,5670,5670,5670,5670,0
|
|
20231206,150100,7973600,5670,5670,5670,5670,0
|
|
20231206,150000,7973600,5670,5670,5670,5670,0
|
|
20231206,145900,7973600,5670,5670,5670,5670,0
|
|
20231206,145800,7973600,5670,5670,5670,5670,0
|
|
20231206,145700,7973600,5670,5670,5670,5670,0
|
|
20231206,145600,7973600,5670,5670,5670,5670,0
|
|
20231206,145500,7973600,5670,5670,5670,5670,0
|
|
20231206,145400,7973600,5670,5670,5670,5670,0
|
|
20231206,145300,7973600,5670,5670,5670,5670,0
|
|
20231206,145200,7973600,5670,5670,5670,5670,0
|
|
20231206,145100,7973600,5670,5670,5670,5670,0
|
|
20231206,145000,7973600,5670,5670,5670,5670,0
|
|
20231206,144900,7973600,5670,5670,5670,5670,0
|
|
20231206,144800,7973600,5670,5670,5670,5670,0
|
|
20231206,144700,7973600,5670,5670,5670,5670,0
|
|
20231206,144600,7973600,5670,5670,5670,5670,0
|
|
20231206,144500,7973600,5670,5670,5670,5670,0
|
|
20231206,144400,7973600,5670,5670,5670,5670,0
|
|
20231206,144300,7973600,5670,5670,5670,5670,0
|
|
20231206,144200,7973600,5670,5670,5670,5670,0
|
|
20231206,144100,7973600,5670,5670,5670,5670,0
|
|
20231206,144000,7973600,5670,5670,5670,5670,0
|
|
20231206,143900,7973600,5670,5680,5680,5670,209
|
|
20231206,143800,6787740,5680,5680,5680,5680,0
|
|
20231206,143700,6787740,5680,5680,5680,5680,0
|
|
20231206,143600,6787740,5680,5680,5680,5680,0
|
|
20231206,143500,6787740,5680,5680,5680,5680,0
|
|
20231206,143400,6787740,5680,5680,5680,5680,0
|
|
20231206,143300,6787740,5680,5680,5680,5680,0
|
|
20231206,143200,6787740,5680,5680,5680,5680,0
|
|
20231206,143100,6787740,5680,5680,5680,5680,0
|
|
20231206,143000,6787740,5680,5680,5680,5680,0
|
|
20231206,142900,6787740,5680,5680,5680,5680,0
|
|
20231206,142800,6787740,5680,5680,5680,5680,0
|
|
20231206,142700,6787740,5680,5680,5680,5680,0
|
|
20231206,142600,6787740,5680,5680,5680,5680,0
|
|
20231206,142500,6787740,5680,5680,5680,5680,0
|
|
20231206,142400,6787740,5680,5680,5680,5680,0
|
|
20231206,142300,6787740,5680,5680,5680,5680,0
|
|
20231206,142200,6787740,5680,5680,5680,5680,0
|
|
20231206,142100,6787740,5680,5680,5680,5680,0
|
|
20231206,142000,6787740,5680,5680,5680,5680,0
|
|
20231206,141900,6787740,5680,5680,5680,5680,0
|
|
20231206,141800,6787740,5680,5680,5680,5680,0
|
|
20231206,141700,6787740,5680,5680,5680,5680,0
|
|
20231206,141600,6787740,5680,5680,5680,5680,0
|
|
20231206,141500,6787740,5680,5680,5680,5680,0
|
|
20231206,141400,6787740,5680,5680,5680,5680,0
|
|
20231206,141300,6787740,5680,5680,5680,5680,0
|
|
20231206,141200,6787740,5680,5680,5680,5680,0
|
|
20231206,141100,6787740,5680,5680,5680,5680,0
|
|
20231206,141000,6787740,5680,5680,5680,5680,0
|
|
20231206,140900,6787740,5680,5680,5680,5680,0
|
|
20231206,140800,6787740,5680,5680,5680,5680,0
|
|
20231206,140700,6787740,5680,5680,5680,5680,0
|
|
20231206,140600,6787740,5680,5680,5680,5680,0
|
|
20231206,140500,6787740,5680,5680,5680,5680,0
|
|
20231206,140400,6787740,5680,5680,5680,5680,0
|
|
20231206,140300,6787740,5680,5680,5680,5680,0
|
|
20231206,140200,6787740,5680,5680,5680,5680,0
|
|
20231206,140100,6787740,5680,5680,5680,5680,0
|
|
20231206,140000,6787740,5680,5680,5680,5680,0
|
|
20231206,135900,6787740,5680,5680,5680,5680,0
|
|
20231206,135800,6787740,5680,5680,5680,5680,0
|
|
20231206,135700,6787740,5680,5680,5680,5680,0
|
|
20231206,135600,6787740,5680,5680,5680,5680,0
|
|
20231206,135500,6787740,5680,5680,5680,5680,0
|
|
20231206,135400,6787740,5680,5680,5680,5680,0
|
|
20231206,135300,6787740,5680,5680,5680,5680,0
|
|
20231206,135200,6787740,5680,5680,5680,5680,0
|
|
20231206,135100,6787740,5680,5680,5680,5680,0
|
|
20231206,135000,6787740,5680,5680,5680,5680,0
|
|
20231206,134900,6787740,5680,5680,5680,5680,0
|
|
20231206,134800,6787740,5680,5680,5680,5680,0
|
|
20231206,134700,6787740,5680,5680,5680,5680,0
|
|
20231206,134600,6787740,5680,5680,5680,5680,0
|
|
20231206,134500,6787740,5680,5680,5680,5680,0
|
|
20231206,134400,6787740,5680,5680,5680,5680,0
|
|
20231206,134300,6787740,5680,5680,5680,5680,0
|
|
20231206,134200,6787740,5680,5680,5680,5680,0
|
|
20231206,134100,6787740,5680,5680,5680,5680,0
|
|
20231206,134000,6787740,5680,5680,5680,5680,0
|
|
20231206,133900,6787740,5680,5680,5680,5680,0
|
|
20231206,133800,6787740,5680,5680,5680,5680,0
|
|
20231206,133700,6787740,5680,5680,5680,5680,0
|
|
20231206,133600,6787740,5680,5680,5680,5680,0
|
|
20231206,133500,6787740,5680,5680,5680,5680,0
|
|
20231206,133400,6787740,5680,5680,5680,5680,0
|
|
20231206,133300,6787740,5680,5680,5680,5680,0
|
|
20231206,133200,6787740,5680,5680,5680,5680,0
|
|
20231206,133100,6787740,5680,5680,5680,5680,0
|
|
20231206,133000,6787740,5680,5680,5680,5680,214
|
|
20231206,132900,5572220,5680,5680,5680,5680,100
|
|
20231206,132800,5004220,5680,5680,5680,5680,0
|
|
20231206,132700,5004220,5680,5680,5680,5680,0
|
|
20231206,132600,5004220,5680,5680,5680,5680,0
|
|
20231206,132500,5004220,5680,5680,5680,5680,0
|
|
20231206,132400,5004220,5680,5680,5680,5680,0
|
|
20231206,132300,5004220,5680,5680,5680,5680,14
|
|
20231206,132200,4924700,5670,5670,5670,5670,100
|
|
20231206,132100,4357700,5660,5660,5660,5660,0
|
|
20231206,132000,4357700,5660,5660,5660,5660,0
|
|
20231206,131900,4357700,5660,5660,5660,5660,0
|
|
20231206,131800,4357700,5660,5660,5660,5660,0
|
|
20231206,131700,4357700,5660,5660,5660,5660,0
|
|
20231206,131600,4357700,5660,5660,5660,5660,0
|
|
20231206,131500,4357700,5660,5660,5660,5660,0
|
|
20231206,131400,4357700,5660,5660,5660,5660,0
|
|
20231206,131300,4357700,5660,5660,5660,5660,0
|
|
20231206,131200,4357700,5660,5660,5660,5660,0
|
|
20231206,131100,4357700,5660,5660,5660,5660,0
|
|
20231206,131000,4357700,5660,5660,5660,5660,0
|
|
20231206,130900,4357700,5660,5660,5660,5660,0
|
|
20231206,130800,4357700,5660,5660,5660,5660,0
|
|
20231206,130700,4357700,5660,5660,5660,5660,0
|
|
20231206,130600,4357700,5660,5660,5660,5660,0
|
|
20231206,130500,4357700,5660,5660,5660,5660,0
|
|
20231206,130400,4357700,5660,5660,5660,5660,0
|
|
20231206,130300,4357700,5660,5660,5660,5660,0
|
|
20231206,130200,4357700,5660,5660,5660,5660,0
|
|
20231206,130100,4357700,5660,5660,5660,5660,0
|
|
20231206,130000,4357700,5660,5680,5680,5660,48
|
|
20231206,125900,4085740,5680,5680,5680,5680,0
|
|
20231206,125800,4085740,5680,5680,5680,5680,0
|
|
20231206,125700,4085740,5680,5680,5680,5680,0
|
|
20231206,125600,4085740,5680,5680,5680,5680,0
|
|
20231206,125500,4085740,5680,5680,5680,5680,0
|
|
20231206,125400,4085740,5680,5680,5680,5680,0
|
|
20231206,125300,4085740,5680,5680,5680,5680,0
|
|
20231206,125200,4085740,5680,5680,5680,5680,0
|
|
20231206,125100,4085740,5680,5680,5680,5680,0
|
|
20231206,125000,4085740,5680,5680,5680,5680,0
|
|
20231206,124900,4085740,5680,5680,5680,5680,0
|
|
20231206,124800,4085740,5680,5680,5680,5680,0
|
|
20231206,124700,4085740,5680,5680,5680,5680,0
|
|
20231206,124600,4085740,5680,5680,5680,5680,30
|
|
20231206,124500,3915340,5680,5680,5680,5680,0
|
|
20231206,124400,3915340,5680,5680,5680,5680,0
|
|
20231206,124300,3915340,5680,5680,5680,5680,0
|
|
20231206,124200,3915340,5680,5680,5680,5680,0
|
|
20231206,124100,3915340,5680,5680,5680,5680,0
|
|
20231206,124000,3915340,5680,5680,5680,5680,0
|
|
20231206,123900,3915340,5680,5680,5680,5680,0
|
|
20231206,123800,3915340,5680,5680,5680,5680,0
|
|
20231206,123700,3915340,5680,5680,5680,5680,0
|
|
20231206,123600,3915340,5680,5680,5680,5680,2
|
|
20231206,123500,3903980,5680,5680,5680,5680,0
|
|
20231206,123400,3903980,5680,5680,5680,5680,0
|
|
20231206,123300,3903980,5680,5680,5680,5680,0
|
|
20231206,123200,3903980,5680,5680,5680,5680,0
|
|
20231206,123100,3903980,5680,5680,5680,5680,0
|
|
20231206,123000,3903980,5680,5680,5680,5680,0
|
|
20231206,122900,3903980,5680,5680,5680,5680,0
|
|
20231206,122800,3903980,5680,5680,5680,5680,0
|
|
20231206,122700,3903980,5680,5680,5680,5680,0
|
|
20231206,122600,3903980,5680,5680,5680,5680,0
|
|
20231206,122500,3903980,5680,5680,5680,5680,0
|
|
20231206,122400,3903980,5680,5680,5680,5680,0
|
|
20231206,122300,3903980,5680,5680,5680,5680,0
|
|
20231206,122200,3903980,5680,5680,5680,5680,2
|
|
20231206,122100,3892620,5680,5680,5680,5680,0
|
|
20231206,122000,3892620,5680,5680,5680,5680,0
|
|
20231206,121900,3892620,5680,5680,5680,5680,0
|
|
20231206,121800,3892620,5680,5680,5680,5680,0
|
|
20231206,121700,3892620,5680,5680,5680,5680,0
|
|
20231206,121600,3892620,5680,5680,5680,5680,0
|
|
20231206,121500,3892620,5680,5680,5680,5680,11
|
|
20231206,121400,3830140,5690,5690,5690,5690,0
|
|
20231206,121300,3830140,5690,5690,5690,5690,0
|
|
20231206,121200,3830140,5690,5690,5690,5690,0
|
|
20231206,121100,3830140,5690,5690,5690,5690,0
|
|
20231206,121000,3830140,5690,5690,5690,5690,0
|
|
20231206,120900,3830140,5690,5690,5690,5690,0
|
|
20231206,120800,3830140,5690,5690,5690,5690,0
|
|
20231206,120700,3830140,5690,5690,5690,5690,0
|
|
20231206,120600,3830140,5690,5690,5690,5690,0
|
|
20231206,120500,3830140,5690,5690,5690,5690,0
|
|
20231206,120400,3830140,5690,5690,5690,5690,0
|
|
20231206,120300,3830140,5690,5690,5690,5690,0
|
|
20231206,120200,3830140,5690,5690,5690,5690,0
|
|
20231206,120100,3830140,5690,5690,5690,5690,0
|
|
20231206,120000,3830140,5690,5690,5690,5690,0
|
|
20231206,115900,3830140,5690,5690,5690,5690,0
|
|
20231206,115800,3830140,5690,5690,5690,5690,0
|
|
20231206,115700,3830140,5690,5690,5690,5690,0
|
|
20231206,115600,3830140,5690,5690,5690,5690,0
|
|
20231206,115500,3830140,5690,5690,5690,5690,0
|
|
20231206,115400,3830140,5690,5690,5690,5690,0
|
|
20231206,115300,3830140,5690,5690,5690,5690,12
|
|
20231206,115200,3761860,5690,5690,5690,5690,0
|
|
20231206,115100,3761860,5690,5690,5690,5690,0
|
|
20231206,115000,3761860,5690,5690,5690,5690,0
|
|
20231206,114900,3761860,5690,5690,5690,5690,0
|
|
20231206,114800,3761860,5690,5690,5690,5690,0
|
|
20231206,114700,3761860,5690,5690,5690,5690,0
|
|
20231206,114600,3761860,5690,5690,5690,5690,0
|
|
20231206,114500,3761860,5690,5690,5690,5690,10
|
|
20231206,114400,3704960,5690,5690,5690,5690,0
|
|
20231206,114300,3704960,5690,5690,5690,5690,5
|
|
20231206,114200,3676510,5690,5690,5690,5690,10
|
|
20231206,114100,3619610,5690,5690,5690,5690,4
|
|
20231206,114000,3596850,5680,5680,5680,5680,0
|
|
20231206,113900,3596850,5680,5680,5680,5680,0
|
|
20231206,113800,3596850,5680,5680,5680,5680,0
|
|
20231206,113700,3596850,5680,5680,5680,5680,0
|
|
20231206,113600,3596850,5680,5680,5680,5680,0
|
|
20231206,113500,3596850,5680,5680,5680,5680,0
|
|
20231206,113400,3596850,5680,5680,5680,5680,0
|
|
20231206,113300,3596850,5680,5680,5680,5680,0
|
|
20231206,113200,3596850,5680,5680,5680,5680,0
|
|
20231206,113100,3596850,5680,5680,5680,5680,0
|
|
20231206,113000,3596850,5680,5680,5680,5680,0
|
|
20231206,112900,3596850,5680,5680,5680,5680,0
|
|
20231206,112800,3596850,5680,5680,5680,5680,0
|
|
20231206,112700,3596850,5680,5680,5680,5680,0
|
|
20231206,112600,3596850,5680,5680,5680,5680,0
|
|
20231206,112500,3596850,5680,5680,5680,5680,0
|
|
20231206,112400,3596850,5680,5680,5680,5680,0
|
|
20231206,112300,3596850,5680,5680,5680,5680,0
|
|
20231206,112200,3596850,5680,5680,5680,5680,0
|
|
20231206,112100,3596850,5680,5680,5680,5680,0
|
|
20231206,112000,3596850,5680,5680,5690,5680,5
|
|
20231206,111900,3568430,5690,5690,5690,5690,0
|
|
20231206,111800,3568430,5690,5690,5690,5690,0
|
|
20231206,111700,3568430,5690,5670,5690,5670,100
|
|
20231206,111600,2999720,5670,5670,5670,5670,0
|
|
20231206,111500,2999720,5670,5670,5670,5670,0
|
|
20231206,111400,2999720,5670,5670,5670,5670,0
|
|
20231206,111300,2999720,5670,5670,5670,5670,0
|
|
20231206,111200,2999720,5670,5670,5670,5670,0
|
|
20231206,111100,2999720,5670,5670,5670,5670,0
|
|
20231206,111000,2999720,5670,5670,5670,5670,1
|
|
20231206,110900,2994050,5670,5670,5670,5670,0
|
|
20231206,110800,2994050,5670,5670,5670,5670,0
|
|
20231206,110700,2994050,5670,5670,5670,5670,0
|
|
20231206,110600,2994050,5670,5670,5670,5670,0
|
|
20231206,110500,2994050,5670,5670,5670,5670,0
|
|
20231206,110400,2994050,5670,5670,5670,5670,0
|
|
20231206,110300,2994050,5670,5670,5670,5670,0
|
|
20231206,110200,2994050,5670,5670,5670,5670,0
|
|
20231206,110100,2994050,5670,5670,5670,5670,0
|
|
20231206,110000,2994050,5670,5670,5670,5670,0
|
|
20231206,105900,2994050,5670,5670,5670,5670,0
|
|
20231206,105800,2994050,5670,5670,5670,5670,0
|
|
20231206,105700,2994050,5670,5670,5670,5670,0
|
|
20231206,105600,2994050,5670,5670,5670,5670,0
|
|
20231206,105500,2994050,5670,5670,5670,5670,0
|
|
20231206,105400,2994050,5670,5670,5670,5670,0
|
|
20231206,105300,2994050,5670,5670,5670,5670,0
|
|
20231206,105200,2994050,5670,5670,5670,5670,0
|
|
20231206,105100,2994050,5670,5670,5670,5670,0
|
|
20231206,105000,2994050,5670,5670,5670,5670,0
|
|
20231206,104900,2994050,5670,5670,5670,5670,0
|
|
20231206,104800,2994050,5670,5670,5670,5670,0
|
|
20231206,104700,2994050,5670,5670,5670,5670,0
|
|
20231206,104600,2994050,5670,5670,5670,5670,0
|
|
20231206,104500,2994050,5670,5670,5670,5670,0
|
|
20231206,104400,2994050,5670,5670,5670,5670,0
|
|
20231206,104300,2994050,5670,5670,5670,5670,0
|
|
20231206,104200,2994050,5670,5670,5670,5670,0
|
|
20231206,104100,2994050,5670,5670,5670,5670,0
|
|
20231206,104000,2994050,5670,5670,5670,5670,0
|
|
20231206,103900,2994050,5670,5670,5670,5670,0
|
|
20231206,103800,2994050,5670,5670,5670,5670,0
|
|
20231206,103700,2994050,5670,5670,5670,5670,0
|
|
20231206,103600,2994050,5670,5670,5670,5670,3
|
|
20231206,103500,2977040,5690,5690,5690,5690,0
|
|
20231206,103400,2977040,5690,5660,5690,5660,21
|
|
20231206,103300,2857940,5660,5660,5660,5660,0
|
|
20231206,103200,2857940,5660,5660,5660,5660,0
|
|
20231206,103100,2857940,5660,5660,5660,5660,0
|
|
20231206,103000,2857940,5660,5660,5660,5660,0
|
|
20231206,102900,2857940,5660,5660,5660,5660,0
|
|
20231206,102800,2857940,5660,5660,5660,5660,0
|
|
20231206,102700,2857940,5660,5660,5660,5660,0
|
|
20231206,102600,2857940,5660,5660,5660,5660,0
|
|
20231206,102500,2857940,5660,5660,5660,5660,0
|
|
20231206,102400,2857940,5660,5660,5660,5660,0
|
|
20231206,102300,2857940,5660,5660,5660,5660,0
|
|
20231206,102200,2857940,5660,5660,5660,5660,3
|
|
20231206,102100,2840960,5660,5660,5660,5660,0
|
|
20231206,102000,2840960,5660,5660,5660,5660,1
|
|
20231206,101900,2835300,5660,5660,5660,5660,1
|
|
20231206,101800,2829640,5650,5650,5650,5650,0
|
|
20231206,101700,2829640,5650,5650,5650,5650,50
|
|
20231206,101600,2547140,5660,5660,5660,5660,0
|
|
20231206,101500,2547140,5660,5660,5660,5660,5
|
|
20231206,101400,2518840,5660,5660,5660,5660,0
|
|
20231206,101300,2518840,5660,5660,5660,5660,0
|
|
20231206,101200,2518840,5660,5660,5660,5660,0
|
|
20231206,101100,2518840,5660,5660,5660,5660,0
|
|
20231206,101000,2518840,5660,5660,5660,5660,0
|
|
20231206,100900,2518840,5660,5660,5660,5660,0
|
|
20231206,100800,2518840,5660,5660,5660,5660,0
|
|
20231206,100700,2518840,5660,5660,5660,5660,0
|
|
20231206,100600,2518840,5660,5660,5660,5660,0
|
|
20231206,100500,2518840,5660,5660,5660,5660,0
|
|
20231206,100400,2518840,5660,5660,5660,5660,0
|
|
20231206,100300,2518840,5660,5660,5660,5660,0
|
|
20231206,100200,2518840,5660,5660,5660,5660,0
|
|
20231206,100100,2518840,5660,5660,5660,5660,0
|
|
20231206,100000,2518840,5660,5660,5660,5660,0
|
|
20231206,095900,2518840,5660,5660,5660,5660,0
|
|
20231206,095800,2518840,5660,5660,5660,5660,1
|
|
20231206,095700,2513180,5660,5660,5660,5660,0
|
|
20231206,095600,2513180,5660,5660,5660,5660,0
|
|
20231206,095500,2513180,5660,5660,5660,5660,20
|
|
20231206,095400,2399980,5660,5660,5660,5660,0
|
|
20231206,095300,2399980,5660,5660,5660,5660,2
|
|
20231206,095200,2388660,5660,5660,5660,5660,0
|
|
20231206,095100,2388660,5660,5660,5660,5660,0
|
|
20231206,095000,2388660,5660,5660,5660,5660,78
|
|
20231206,094900,1947180,5660,5660,5660,5660,0
|
|
20231206,094800,1947180,5660,5660,5660,5660,0
|
|
20231206,094700,1947180,5660,5670,5670,5660,8
|
|
20231206,094600,1901880,5670,5670,5670,5670,10
|
|
20231206,094500,1845180,5680,5680,5680,5680,0
|
|
20231206,094400,1845180,5680,5680,5680,5680,0
|
|
20231206,094300,1845180,5680,5680,5680,5680,0
|
|
20231206,094200,1845180,5680,5680,5680,5680,0
|
|
20231206,094100,1845180,5680,5680,5680,5680,0
|
|
20231206,094000,1845180,5680,5680,5680,5680,0
|
|
20231206,093900,1845180,5680,5680,5680,5680,0
|
|
20231206,093800,1845180,5680,5680,5680,5680,0
|
|
20231206,093700,1845180,5680,5680,5680,5680,2
|
|
20231206,093600,1833820,5670,5670,5670,5670,0
|
|
20231206,093500,1833820,5670,5670,5670,5670,0
|
|
20231206,093400,1833820,5670,5670,5670,5670,0
|
|
20231206,093300,1833820,5670,5670,5670,5670,0
|
|
20231206,093200,1833820,5670,5670,5670,5670,0
|
|
20231206,093100,1833820,5670,5670,5670,5670,0
|
|
20231206,093000,1833820,5670,5670,5670,5670,1
|
|
20231206,092900,1828150,5670,5670,5670,5670,0
|
|
20231206,092800,1828150,5670,5670,5670,5670,50
|
|
20231206,092700,1544650,5670,5680,5680,5670,54
|
|
20231206,092600,1238450,5690,5690,5690,5690,1
|
|
20231206,092500,1232760,5720,5720,5720,5720,0
|
|
20231206,092400,1232760,5720,5720,5720,5720,0
|
|
20231206,092300,1232760,5720,5680,5720,5680,130
|
|
20231206,092200,490180,5670,5670,5670,5670,0
|
|
20231206,092100,490180,5670,5670,5670,5670,0
|
|
20231206,092000,490180,5670,5670,5670,5670,2
|
|
20231206,091900,478840,5660,5660,5660,5660,0
|
|
20231206,091800,478840,5660,5660,5660,5660,14
|
|
20231206,091700,399600,5630,5630,5630,5630,0
|
|
20231206,091600,399600,5630,5630,5630,5630,0
|
|
20231206,091500,399600,5630,5630,5630,5630,0
|
|
20231206,091400,399600,5630,5630,5630,5630,0
|
|
20231206,091300,399600,5630,5630,5630,5630,0
|
|
20231206,091200,399600,5630,5630,5630,5630,0
|
|
20231206,091100,399600,5630,5630,5630,5630,0
|
|
20231206,091000,399600,5630,5630,5630,5630,0
|
|
20231206,090900,399600,5630,5630,5630,5630,0
|
|
20231206,090800,399600,5630,5630,5630,5630,0
|
|
20231206,090700,399600,5630,5660,5660,5620,68
|
|
20231206,090600,17060,5700,5700,5700,5700,0
|
|
20231206,090500,17060,5700,5700,5700,5700,0
|
|
20231206,090400,17060,5700,5660,5700,5660,2
|
|
20231206,090300,5700,5700,5700,5700,5700,1
|
|
20231206,090200,0,5690,5690,5690,5690,0
|
|
20231206,090100,0,5690,5690,5690,5690,0
|
|
20231206,090000,0,5690,5690,5690,5690,0
|