588 lines
27 KiB
CSV
588 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231207,184500,34214800,5670,5670,5670,5670,233
|
|
20231207,184400,34214800,5670,5670,5670,5670,0
|
|
20231207,184300,34214800,5670,5670,5670,5670,0
|
|
20231207,184200,34214800,5670,5670,5670,5670,0
|
|
20231207,184100,34214800,5670,5670,5670,5670,0
|
|
20231207,184000,34214800,5670,5670,5670,5670,0
|
|
20231207,183900,34214800,5670,5670,5670,5670,0
|
|
20231207,183800,34214800,5670,5670,5670,5670,0
|
|
20231207,183700,34214800,5670,5670,5670,5670,0
|
|
20231207,183600,34214800,5670,5670,5670,5670,0
|
|
20231207,183500,34214800,5670,5670,5670,5670,0
|
|
20231207,183400,34214800,5670,5670,5670,5670,0
|
|
20231207,183300,34214800,5670,5670,5670,5670,0
|
|
20231207,183200,34214800,5670,5670,5670,5670,0
|
|
20231207,183100,34214800,5670,5670,5670,5670,0
|
|
20231207,183000,34214800,5670,5670,5670,5670,0
|
|
20231207,182900,34214800,5670,5670,5670,5670,0
|
|
20231207,182800,34214800,5670,5670,5670,5670,0
|
|
20231207,182700,34214800,5670,5670,5670,5670,0
|
|
20231207,182600,34214800,5670,5670,5670,5670,0
|
|
20231207,182500,34214800,5670,5670,5670,5670,0
|
|
20231207,182400,34214800,5670,5670,5670,5670,0
|
|
20231207,182300,34214800,5670,5670,5670,5670,0
|
|
20231207,182200,34214800,5670,5670,5670,5670,0
|
|
20231207,182100,34214800,5670,5670,5670,5670,0
|
|
20231207,182000,34214800,5670,5670,5670,5670,0
|
|
20231207,181900,34214800,5670,5670,5670,5670,0
|
|
20231207,181800,34214800,5670,5670,5670,5670,0
|
|
20231207,181700,34214800,5670,5670,5670,5670,0
|
|
20231207,181600,34214800,5670,5670,5670,5670,0
|
|
20231207,181500,34214800,5670,5670,5670,5670,233
|
|
20231207,181400,34214800,5670,5670,5670,5670,0
|
|
20231207,181300,34214800,5670,5670,5670,5670,0
|
|
20231207,181200,34214800,5670,5670,5670,5670,0
|
|
20231207,181100,34214800,5670,5670,5670,5670,0
|
|
20231207,181000,34214800,5670,5670,5670,5670,0
|
|
20231207,180900,34214800,5670,5670,5670,5670,0
|
|
20231207,180800,34214800,5670,5670,5670,5670,0
|
|
20231207,180700,34214800,5670,5670,5670,5670,0
|
|
20231207,180600,34214800,5670,5670,5670,5670,0
|
|
20231207,180500,34214800,5670,5670,5670,5670,0
|
|
20231207,180400,34214800,5670,5670,5670,5670,0
|
|
20231207,180300,34214800,5670,5670,5670,5670,0
|
|
20231207,180200,34214800,5670,5670,5670,5670,0
|
|
20231207,180100,34214800,5670,5670,5670,5670,0
|
|
20231207,180000,34214800,5670,5670,5670,5670,0
|
|
20231207,175900,34214800,5670,5670,5670,5670,0
|
|
20231207,175800,34214800,5670,5670,5670,5670,0
|
|
20231207,175700,34214800,5670,5670,5670,5670,0
|
|
20231207,175600,34214800,5670,5670,5670,5670,0
|
|
20231207,175500,34214800,5670,5670,5670,5670,0
|
|
20231207,175400,34214800,5670,5670,5670,5670,0
|
|
20231207,175300,34214800,5670,5670,5670,5670,0
|
|
20231207,175200,34214800,5670,5670,5670,5670,0
|
|
20231207,175100,34214800,5670,5670,5670,5670,0
|
|
20231207,175000,34214800,5670,5670,5670,5670,0
|
|
20231207,174900,34214800,5670,5670,5670,5670,0
|
|
20231207,174800,34214800,5670,5670,5670,5670,0
|
|
20231207,174700,34214800,5670,5670,5670,5670,0
|
|
20231207,174600,34214800,5670,5670,5670,5670,0
|
|
20231207,174500,34214800,5670,5670,5670,5670,233
|
|
20231207,174400,34214800,5670,5670,5670,5670,0
|
|
20231207,174300,34214800,5670,5670,5670,5670,0
|
|
20231207,174200,34214800,5670,5670,5670,5670,0
|
|
20231207,174100,34214800,5670,5670,5670,5670,0
|
|
20231207,174000,34214800,5670,5670,5670,5670,0
|
|
20231207,173900,34214800,5670,5670,5670,5670,0
|
|
20231207,173800,34214800,5670,5670,5670,5670,0
|
|
20231207,173700,34214800,5670,5670,5670,5670,0
|
|
20231207,173600,34214800,5670,5670,5670,5670,0
|
|
20231207,173500,34214800,5670,5670,5670,5670,0
|
|
20231207,173400,34214800,5670,5670,5670,5670,0
|
|
20231207,173300,34214800,5670,5670,5670,5670,0
|
|
20231207,173200,34214800,5670,5670,5670,5670,0
|
|
20231207,173100,34214800,5670,5670,5670,5670,0
|
|
20231207,173000,34214800,5670,5670,5670,5670,0
|
|
20231207,172900,34214800,5670,5670,5670,5670,0
|
|
20231207,172800,34214800,5670,5670,5670,5670,0
|
|
20231207,172700,34214800,5670,5670,5670,5670,0
|
|
20231207,172600,34214800,5670,5670,5670,5670,0
|
|
20231207,172500,34214800,5670,5670,5670,5670,0
|
|
20231207,172400,34214800,5670,5670,5670,5670,0
|
|
20231207,172300,34214800,5670,5670,5670,5670,0
|
|
20231207,172200,34214800,5670,5670,5670,5670,0
|
|
20231207,172100,34214800,5670,5670,5670,5670,0
|
|
20231207,172000,34214800,5670,5670,5670,5670,0
|
|
20231207,171900,34214800,5670,5670,5670,5670,0
|
|
20231207,171800,34214800,5670,5670,5670,5670,0
|
|
20231207,171700,34214800,5670,5670,5670,5670,0
|
|
20231207,171600,34214800,5670,5670,5670,5670,0
|
|
20231207,171500,34214800,5670,5670,5670,5670,233
|
|
20231207,171400,34214800,5670,5670,5670,5670,0
|
|
20231207,171300,34214800,5670,5670,5670,5670,0
|
|
20231207,171200,34214800,5670,5670,5670,5670,0
|
|
20231207,171100,34214800,5670,5670,5670,5670,0
|
|
20231207,171000,34214800,5670,5670,5670,5670,0
|
|
20231207,170900,34214800,5670,5670,5670,5670,0
|
|
20231207,170800,34214800,5670,5670,5670,5670,0
|
|
20231207,170700,34214800,5670,5670,5670,5670,0
|
|
20231207,170600,34214800,5670,5670,5670,5670,0
|
|
20231207,170500,34214800,5670,5670,5670,5670,0
|
|
20231207,170400,34214800,5670,5670,5670,5670,0
|
|
20231207,170300,34214800,5670,5670,5670,5670,0
|
|
20231207,170200,34214800,5670,5670,5670,5670,0
|
|
20231207,170100,34214800,5670,5670,5670,5670,0
|
|
20231207,170000,34214800,5670,5670,5670,5670,0
|
|
20231207,165900,34214800,5670,5670,5670,5670,0
|
|
20231207,165800,34214800,5670,5670,5670,5670,0
|
|
20231207,165700,34214800,5670,5670,5670,5670,0
|
|
20231207,165600,34214800,5670,5670,5670,5670,0
|
|
20231207,165500,34214800,5670,5670,5670,5670,0
|
|
20231207,165400,34214800,5670,5670,5670,5670,0
|
|
20231207,165300,34214800,5670,5670,5670,5670,0
|
|
20231207,165200,34214800,5670,5670,5670,5670,0
|
|
20231207,165100,34214800,5670,5670,5670,5670,0
|
|
20231207,165000,34214800,5670,5670,5670,5670,0
|
|
20231207,164900,34214800,5670,5670,5670,5670,0
|
|
20231207,164800,34214800,5670,5670,5670,5670,0
|
|
20231207,164700,34214800,5670,5670,5670,5670,0
|
|
20231207,164600,34214800,5670,5670,5670,5670,0
|
|
20231207,164500,34214800,5670,5670,5670,5670,233
|
|
20231207,164400,34214800,5670,5670,5670,5670,0
|
|
20231207,164300,34214800,5670,5670,5670,5670,0
|
|
20231207,164200,34214800,5670,5670,5670,5670,0
|
|
20231207,164100,34214800,5670,5670,5670,5670,0
|
|
20231207,164000,34214800,5670,5670,5670,5670,0
|
|
20231207,163900,34214800,5670,5670,5670,5670,0
|
|
20231207,163800,34214800,5670,5670,5670,5670,0
|
|
20231207,163700,34214800,5670,5670,5670,5670,0
|
|
20231207,163600,34214800,5670,5670,5670,5670,0
|
|
20231207,163500,34214800,5670,5670,5670,5670,0
|
|
20231207,163400,34214800,5670,5670,5670,5670,0
|
|
20231207,163300,34214800,5670,5670,5670,5670,0
|
|
20231207,163200,34214800,5670,5670,5670,5670,0
|
|
20231207,163100,34214800,5670,5670,5670,5670,0
|
|
20231207,163000,34214800,5670,5670,5670,5670,0
|
|
20231207,162900,34214800,5670,5670,5670,5670,0
|
|
20231207,162800,34214800,5670,5670,5670,5670,0
|
|
20231207,162700,34214800,5670,5670,5670,5670,0
|
|
20231207,162600,34214800,5670,5670,5670,5670,0
|
|
20231207,162500,34214800,5670,5670,5670,5670,0
|
|
20231207,162400,34214800,5670,5670,5670,5670,0
|
|
20231207,162300,34214800,5670,5670,5670,5670,0
|
|
20231207,162200,34214800,5670,5670,5670,5670,0
|
|
20231207,162100,34214800,5670,5670,5670,5670,0
|
|
20231207,162000,34214800,5670,5670,5670,5670,0
|
|
20231207,161900,34214800,5670,5670,5670,5670,0
|
|
20231207,161800,34214800,5670,5670,5670,5670,0
|
|
20231207,161700,34214800,5670,5670,5670,5670,0
|
|
20231207,161600,34214800,5670,5670,5670,5670,0
|
|
20231207,161500,34214800,5670,5670,5670,5670,233
|
|
20231207,161400,34214800,5670,5670,5670,5670,0
|
|
20231207,161300,34214800,5670,5670,5670,5670,0
|
|
20231207,161200,34214800,5670,5670,5670,5670,0
|
|
20231207,161100,34214800,5670,5670,5670,5670,0
|
|
20231207,161000,34214800,5670,5670,5670,5670,0
|
|
20231207,160900,34214800,5670,5670,5670,5670,0
|
|
20231207,160800,34214800,5670,5670,5670,5670,0
|
|
20231207,160700,34214800,5670,5670,5670,5670,0
|
|
20231207,160600,34214800,5670,5670,5670,5670,0
|
|
20231207,160500,34214800,5670,5670,5670,5670,0
|
|
20231207,160400,34214800,5670,5670,5670,5670,0
|
|
20231207,160300,34214800,5670,5670,5670,5670,0
|
|
20231207,160200,34214800,5670,5670,5670,5670,0
|
|
20231207,160100,34214800,5670,5670,5670,5670,0
|
|
20231207,160000,34214800,5670,5670,5670,5670,0
|
|
20231207,155900,34214800,5670,5670,5670,5670,0
|
|
20231207,155800,34214800,5670,5670,5670,5670,0
|
|
20231207,155700,34214800,5670,5670,5670,5670,0
|
|
20231207,155600,34214800,5670,5670,5670,5670,0
|
|
20231207,155500,34214800,5670,5670,5670,5670,0
|
|
20231207,155400,34214800,5670,5670,5670,5670,0
|
|
20231207,155300,34214800,5670,5670,5670,5670,0
|
|
20231207,155200,34214800,5670,5670,5670,5670,0
|
|
20231207,155100,34214800,5670,5670,5670,5670,0
|
|
20231207,155000,34214800,5670,5670,5670,5670,0
|
|
20231207,154900,34214800,5670,5670,5670,5670,0
|
|
20231207,154800,34214800,5670,5670,5670,5670,0
|
|
20231207,154700,34214800,5670,5670,5670,5670,0
|
|
20231207,154600,34214800,5670,5670,5670,5670,0
|
|
20231207,154500,34214800,5670,5670,5670,5670,233
|
|
20231207,154400,34214800,5670,5670,5670,5670,0
|
|
20231207,154300,34214800,5670,5670,5670,5670,0
|
|
20231207,154200,34214800,5670,5670,5670,5670,0
|
|
20231207,154100,34214800,5670,5670,5670,5670,0
|
|
20231207,154000,34214800,5670,5670,5670,5670,0
|
|
20231207,153900,34214800,5670,5670,5670,5670,0
|
|
20231207,153800,34214800,5670,5670,5670,5670,0
|
|
20231207,153700,34214800,5670,5670,5670,5670,0
|
|
20231207,153600,34214800,5670,5670,5670,5670,0
|
|
20231207,153500,34214800,5670,5670,5670,5670,0
|
|
20231207,153400,34214800,5670,5670,5670,5670,0
|
|
20231207,153300,34214800,5670,5670,5670,5670,0
|
|
20231207,153200,34214800,5670,5670,5670,5670,0
|
|
20231207,153100,34214800,5670,5670,5670,5670,0
|
|
20231207,153000,34214800,5670,5670,5670,5670,233
|
|
20231207,152900,32893690,5650,5650,5650,5650,0
|
|
20231207,152800,32893690,5650,5650,5650,5650,0
|
|
20231207,152700,32893690,5650,5650,5650,5650,0
|
|
20231207,152600,32893690,5650,5650,5650,5650,0
|
|
20231207,152500,32893690,5650,5650,5650,5650,0
|
|
20231207,152400,32893690,5650,5650,5650,5650,0
|
|
20231207,152300,32893690,5650,5650,5650,5650,0
|
|
20231207,152200,32893690,5650,5650,5650,5650,0
|
|
20231207,152100,32893690,5650,5650,5650,5650,0
|
|
20231207,152000,32893690,5650,5650,5650,5650,0
|
|
20231207,151900,32893690,5650,5650,5650,5650,0
|
|
20231207,151800,32893690,5650,5650,5650,5650,0
|
|
20231207,151700,32893690,5650,5650,5650,5650,0
|
|
20231207,151600,32893690,5650,5650,5670,5650,10
|
|
20231207,151500,32837110,5630,5630,5630,5630,0
|
|
20231207,151400,32837110,5630,5630,5630,5630,0
|
|
20231207,151300,32837110,5630,5630,5630,5630,0
|
|
20231207,151200,32837110,5630,5630,5630,5630,0
|
|
20231207,151100,32837110,5630,5630,5630,5630,0
|
|
20231207,151000,32837110,5630,5630,5630,5630,0
|
|
20231207,150900,32837110,5630,5630,5630,5630,0
|
|
20231207,150800,32837110,5630,5630,5630,5630,1
|
|
20231207,150700,32831480,5630,5650,5650,5630,1575
|
|
20231207,150600,23957200,5650,5650,5650,5650,0
|
|
20231207,150500,23957200,5650,5650,5650,5650,0
|
|
20231207,150400,23957200,5650,5650,5650,5650,0
|
|
20231207,150300,23957200,5650,5650,5650,5650,0
|
|
20231207,150200,23957200,5650,5650,5650,5650,0
|
|
20231207,150100,23957200,5650,5650,5650,5650,0
|
|
20231207,150000,23957200,5650,5650,5650,5650,0
|
|
20231207,145900,23957200,5650,5650,5650,5650,0
|
|
20231207,145800,23957200,5650,5650,5650,5650,0
|
|
20231207,145700,23957200,5650,5650,5650,5650,0
|
|
20231207,145600,23957200,5650,5650,5650,5650,0
|
|
20231207,145500,23957200,5650,5650,5650,5650,0
|
|
20231207,145400,23957200,5650,5650,5650,5650,0
|
|
20231207,145300,23957200,5650,5660,5660,5650,850
|
|
20231207,145200,19153210,5670,5670,5670,5670,0
|
|
20231207,145100,19153210,5670,5670,5670,5670,0
|
|
20231207,145000,19153210,5670,5670,5670,5670,0
|
|
20231207,144900,19153210,5670,5670,5670,5670,0
|
|
20231207,144800,19153210,5670,5670,5670,5670,0
|
|
20231207,144700,19153210,5670,5670,5670,5670,0
|
|
20231207,144600,19153210,5670,5670,5670,5670,0
|
|
20231207,144500,19153210,5670,5670,5670,5670,0
|
|
20231207,144400,19153210,5670,5670,5670,5670,0
|
|
20231207,144300,19153210,5670,5680,5690,5670,10
|
|
20231207,144200,19096390,5670,5660,5690,5660,143
|
|
20231207,144100,18286720,5660,5660,5660,5660,0
|
|
20231207,144000,18286720,5660,5660,5660,5660,0
|
|
20231207,143900,18286720,5660,5660,5660,5660,0
|
|
20231207,143800,18286720,5660,5660,5660,5660,0
|
|
20231207,143700,18286720,5660,5660,5660,5660,0
|
|
20231207,143600,18286720,5660,5660,5660,5660,0
|
|
20231207,143500,18286720,5660,5660,5660,5660,0
|
|
20231207,143400,18286720,5660,5660,5660,5660,0
|
|
20231207,143300,18286720,5660,5660,5660,5660,0
|
|
20231207,143200,18286720,5660,5660,5660,5660,0
|
|
20231207,143100,18286720,5660,5660,5660,5660,0
|
|
20231207,143000,18286720,5660,5660,5660,5660,0
|
|
20231207,142900,18286720,5660,5660,5660,5660,0
|
|
20231207,142800,18286720,5660,5660,5660,5660,3
|
|
20231207,142700,18269740,5680,5680,5680,5680,0
|
|
20231207,142600,18269740,5680,5680,5680,5680,0
|
|
20231207,142500,18269740,5680,5680,5680,5680,0
|
|
20231207,142400,18269740,5680,5680,5680,5680,0
|
|
20231207,142300,18269740,5680,5680,5680,5680,3
|
|
20231207,142200,18252700,5680,5680,5680,5680,0
|
|
20231207,142100,18252700,5680,5680,5680,5680,0
|
|
20231207,142000,18252700,5680,5680,5680,5680,0
|
|
20231207,141900,18252700,5680,5680,5680,5680,0
|
|
20231207,141800,18252700,5680,5680,5680,5680,0
|
|
20231207,141700,18252700,5680,5680,5680,5680,0
|
|
20231207,141600,18252700,5680,5680,5680,5680,0
|
|
20231207,141500,18252700,5680,5680,5680,5680,0
|
|
20231207,141400,18252700,5680,5680,5680,5680,0
|
|
20231207,141300,18252700,5680,5680,5680,5680,0
|
|
20231207,141200,18252700,5680,5680,5680,5680,0
|
|
20231207,141100,18252700,5680,5680,5680,5680,0
|
|
20231207,141000,18252700,5680,5680,5680,5680,0
|
|
20231207,140900,18252700,5680,5680,5680,5680,9
|
|
20231207,140800,18201580,5670,5670,5670,5670,0
|
|
20231207,140700,18201580,5670,5670,5670,5670,0
|
|
20231207,140600,18201580,5670,5670,5670,5670,0
|
|
20231207,140500,18201580,5670,5670,5670,5670,0
|
|
20231207,140400,18201580,5670,5670,5670,5670,0
|
|
20231207,140300,18201580,5670,5670,5670,5670,0
|
|
20231207,140200,18201580,5670,5670,5670,5670,2
|
|
20231207,140100,18190240,5660,5660,5660,5660,0
|
|
20231207,140000,18190240,5660,5660,5660,5660,0
|
|
20231207,135900,18190240,5660,5660,5660,5660,0
|
|
20231207,135800,18190240,5660,5660,5660,5660,0
|
|
20231207,135700,18190240,5660,5660,5660,5660,0
|
|
20231207,135600,18190240,5660,5660,5660,5660,0
|
|
20231207,135500,18190240,5660,5660,5660,5660,0
|
|
20231207,135400,18190240,5660,5660,5660,5660,0
|
|
20231207,135300,18190240,5660,5660,5660,5660,0
|
|
20231207,135200,18190240,5660,5660,5660,5660,83
|
|
20231207,135100,17720460,5670,5670,5670,5670,0
|
|
20231207,135000,17720460,5670,5670,5670,5670,0
|
|
20231207,134900,17720460,5670,5670,5670,5670,17
|
|
20231207,134800,17624070,5670,5670,5670,5670,0
|
|
20231207,134700,17624070,5670,5670,5670,5670,0
|
|
20231207,134600,17624070,5670,5670,5670,5670,0
|
|
20231207,134500,17624070,5670,5670,5670,5670,0
|
|
20231207,134400,17624070,5670,5670,5670,5670,0
|
|
20231207,134300,17624070,5670,5670,5670,5670,0
|
|
20231207,134200,17624070,5670,5670,5670,5670,0
|
|
20231207,134100,17624070,5670,5670,5670,5670,0
|
|
20231207,134000,17624070,5670,5670,5670,5670,0
|
|
20231207,133900,17624070,5670,5670,5670,5670,0
|
|
20231207,133800,17624070,5670,5670,5670,5670,0
|
|
20231207,133700,17624070,5670,5670,5670,5670,0
|
|
20231207,133600,17624070,5670,5670,5670,5670,0
|
|
20231207,133500,17624070,5670,5670,5670,5670,0
|
|
20231207,133400,17624070,5670,5670,5670,5670,0
|
|
20231207,133300,17624070,5670,5670,5670,5670,0
|
|
20231207,133200,17624070,5670,5670,5670,5670,0
|
|
20231207,133100,17624070,5670,5670,5670,5670,0
|
|
20231207,133000,17624070,5670,5670,5670,5670,0
|
|
20231207,132900,17624070,5670,5670,5670,5670,0
|
|
20231207,132800,17624070,5670,5670,5670,5670,0
|
|
20231207,132700,17624070,5670,5670,5670,5670,0
|
|
20231207,132600,17624070,5670,5670,5670,5670,0
|
|
20231207,132500,17624070,5670,5670,5670,5670,0
|
|
20231207,132400,17624070,5670,5670,5670,5670,0
|
|
20231207,132300,17624070,5670,5670,5670,5670,0
|
|
20231207,132200,17624070,5670,5670,5670,5670,0
|
|
20231207,132100,17624070,5670,5670,5670,5670,0
|
|
20231207,132000,17624070,5670,5670,5670,5670,0
|
|
20231207,131900,17624070,5670,5670,5670,5670,0
|
|
20231207,131800,17624070,5670,5680,5680,5670,37
|
|
20231207,131700,17414010,5680,5680,5680,5680,0
|
|
20231207,131600,17414010,5680,5680,5680,5680,0
|
|
20231207,131500,17414010,5680,5680,5680,5680,0
|
|
20231207,131400,17414010,5680,5680,5680,5680,0
|
|
20231207,131300,17414010,5680,5680,5680,5680,0
|
|
20231207,131200,17414010,5680,5680,5680,5680,25
|
|
20231207,131100,17272010,5680,5680,5680,5680,0
|
|
20231207,131000,17272010,5680,5680,5680,5680,27
|
|
20231207,130900,17118650,5680,5680,5680,5680,0
|
|
20231207,130800,17118650,5680,5680,5680,5680,0
|
|
20231207,130700,17118650,5680,5680,5680,5680,0
|
|
20231207,130600,17118650,5680,5680,5680,5680,0
|
|
20231207,130500,17118650,5680,5680,5680,5680,0
|
|
20231207,130400,17118650,5680,5680,5680,5680,0
|
|
20231207,130300,17118650,5680,5680,5680,5680,0
|
|
20231207,130200,17118650,5680,5680,5680,5680,0
|
|
20231207,130100,17118650,5680,5680,5680,5680,0
|
|
20231207,130000,17118650,5680,5680,5680,5680,0
|
|
20231207,125900,17118650,5680,5680,5680,5680,0
|
|
20231207,125800,17118650,5680,5680,5680,5680,0
|
|
20231207,125700,17118650,5680,5680,5680,5680,0
|
|
20231207,125600,17118650,5680,5680,5680,5680,0
|
|
20231207,125500,17118650,5680,5680,5680,5680,0
|
|
20231207,125400,17118650,5680,5680,5680,5680,100
|
|
20231207,125300,16550650,5690,5690,5690,5690,0
|
|
20231207,125200,16550650,5690,5690,5690,5690,0
|
|
20231207,125100,16550650,5690,5690,5690,5690,0
|
|
20231207,125000,16550650,5690,5690,5690,5690,1
|
|
20231207,124900,16544960,5690,5690,5690,5690,3
|
|
20231207,124800,16527890,5680,5680,5680,5680,157
|
|
20231207,124700,15636130,5680,5680,5680,5680,0
|
|
20231207,124600,15636130,5680,5680,5680,5680,0
|
|
20231207,124500,15636130,5680,5680,5680,5680,0
|
|
20231207,124400,15636130,5680,5680,5680,5680,0
|
|
20231207,124300,15636130,5680,5680,5680,5680,0
|
|
20231207,124200,15636130,5680,5680,5680,5680,0
|
|
20231207,124100,15636130,5680,5680,5680,5680,0
|
|
20231207,124000,15636130,5680,5680,5680,5680,0
|
|
20231207,123900,15636130,5680,5680,5680,5680,0
|
|
20231207,123800,15636130,5680,5680,5680,5680,0
|
|
20231207,123700,15636130,5680,5680,5680,5680,35
|
|
20231207,123600,15437330,5680,5680,5680,5680,27
|
|
20231207,123500,15283970,5670,5670,5670,5670,0
|
|
20231207,123400,15283970,5670,5670,5670,5670,0
|
|
20231207,123300,15283970,5670,5670,5670,5670,0
|
|
20231207,123200,15283970,5670,5670,5670,5670,0
|
|
20231207,123100,15283970,5670,5670,5670,5670,0
|
|
20231207,123000,15283970,5670,5670,5670,5670,0
|
|
20231207,122900,15283970,5670,5670,5670,5670,0
|
|
20231207,122800,15283970,5670,5670,5670,5670,0
|
|
20231207,122700,15283970,5670,5670,5670,5670,0
|
|
20231207,122600,15283970,5670,5670,5670,5670,0
|
|
20231207,122500,15283970,5670,5670,5670,5670,0
|
|
20231207,122400,15283970,5670,5670,5670,5670,0
|
|
20231207,122300,15283970,5670,5670,5670,5670,0
|
|
20231207,122200,15283970,5670,5670,5670,5670,0
|
|
20231207,122100,15283970,5670,5670,5670,5670,0
|
|
20231207,122000,15283970,5670,5670,5670,5670,0
|
|
20231207,121900,15283970,5670,5670,5670,5670,0
|
|
20231207,121800,15283970,5670,5670,5670,5670,0
|
|
20231207,121700,15283970,5670,5670,5670,5670,0
|
|
20231207,121600,15283970,5670,5670,5670,5670,0
|
|
20231207,121500,15283970,5670,5670,5670,5670,0
|
|
20231207,121400,15283970,5670,5670,5670,5670,0
|
|
20231207,121300,15283970,5670,5670,5670,5670,0
|
|
20231207,121200,15283970,5670,5670,5670,5670,0
|
|
20231207,121100,15283970,5670,5670,5670,5670,0
|
|
20231207,121000,15283970,5670,5670,5670,5670,0
|
|
20231207,120900,15283970,5670,5670,5670,5670,0
|
|
20231207,120800,15283970,5670,5670,5670,5670,0
|
|
20231207,120700,15283970,5670,5670,5670,5670,0
|
|
20231207,120600,15283970,5670,5670,5670,5670,0
|
|
20231207,120500,15283970,5670,5670,5670,5670,0
|
|
20231207,120400,15283970,5670,5670,5670,5670,0
|
|
20231207,120300,15283970,5670,5670,5670,5670,0
|
|
20231207,120200,15283970,5670,5670,5670,5670,0
|
|
20231207,120100,15283970,5670,5670,5670,5670,0
|
|
20231207,120000,15283970,5670,5670,5670,5670,0
|
|
20231207,115900,15283970,5670,5670,5670,5670,0
|
|
20231207,115800,15283970,5670,5670,5670,5670,0
|
|
20231207,115700,15283970,5670,5670,5670,5670,0
|
|
20231207,115600,15283970,5670,5670,5670,5670,0
|
|
20231207,115500,15283970,5670,5670,5670,5670,1
|
|
20231207,115400,15278300,5690,5690,5690,5690,0
|
|
20231207,115300,15278300,5690,5690,5690,5690,0
|
|
20231207,115200,15278300,5690,5690,5690,5690,0
|
|
20231207,115100,15278300,5690,5690,5690,5690,0
|
|
20231207,115000,15278300,5690,5690,5690,5690,0
|
|
20231207,114900,15278300,5690,5690,5690,5690,0
|
|
20231207,114800,15278300,5690,5690,5690,5690,0
|
|
20231207,114700,15278300,5690,5690,5690,5690,0
|
|
20231207,114600,15278300,5690,5690,5690,5690,0
|
|
20231207,114500,15278300,5690,5690,5690,5690,0
|
|
20231207,114400,15278300,5690,5690,5690,5690,0
|
|
20231207,114300,15278300,5690,5690,5690,5690,0
|
|
20231207,114200,15278300,5690,5680,5690,5680,30
|
|
20231207,114100,15107890,5680,5680,5680,5680,0
|
|
20231207,114000,15107890,5680,5680,5680,5680,0
|
|
20231207,113900,15107890,5680,5680,5680,5680,0
|
|
20231207,113800,15107890,5680,5680,5680,5680,0
|
|
20231207,113700,15107890,5680,5680,5680,5680,0
|
|
20231207,113600,15107890,5680,5680,5680,5680,0
|
|
20231207,113500,15107890,5680,5680,5680,5680,0
|
|
20231207,113400,15107890,5680,5680,5680,5680,0
|
|
20231207,113300,15107890,5680,5680,5680,5680,0
|
|
20231207,113200,15107890,5680,5680,5680,5680,0
|
|
20231207,113100,15107890,5680,5680,5680,5680,0
|
|
20231207,113000,15107890,5680,5680,5680,5680,0
|
|
20231207,112900,15107890,5680,5680,5680,5680,0
|
|
20231207,112800,15107890,5680,5680,5680,5680,0
|
|
20231207,112700,15107890,5680,5680,5680,5680,0
|
|
20231207,112600,15107890,5680,5680,5680,5680,0
|
|
20231207,112500,15107890,5680,5680,5680,5680,0
|
|
20231207,112400,15107890,5680,5670,5680,5670,47
|
|
20231207,112300,14841110,5660,5660,5660,5660,0
|
|
20231207,112200,14841110,5660,5660,5660,5660,0
|
|
20231207,112100,14841110,5660,5660,5660,5660,0
|
|
20231207,112000,14841110,5660,5660,5660,5660,0
|
|
20231207,111900,14841110,5660,5660,5660,5660,0
|
|
20231207,111800,14841110,5660,5660,5660,5660,0
|
|
20231207,111700,14841110,5660,5660,5660,5660,0
|
|
20231207,111600,14841110,5660,5660,5660,5660,0
|
|
20231207,111500,14841110,5660,5660,5660,5660,0
|
|
20231207,111400,14841110,5660,5660,5660,5660,0
|
|
20231207,111300,14841110,5660,5660,5660,5660,0
|
|
20231207,111200,14841110,5660,5660,5660,5660,0
|
|
20231207,111100,14841110,5660,5660,5660,5660,0
|
|
20231207,111000,14841110,5660,5660,5660,5660,27
|
|
20231207,110900,14688290,5660,5660,5660,5660,0
|
|
20231207,110800,14688290,5660,5660,5660,5660,0
|
|
20231207,110700,14688290,5660,5660,5660,5660,10
|
|
20231207,110600,14631690,5670,5670,5670,5670,0
|
|
20231207,110500,14631690,5670,5670,5670,5670,1
|
|
20231207,110400,14626020,5660,5660,5660,5660,0
|
|
20231207,110300,14626020,5660,5660,5660,5660,0
|
|
20231207,110200,14626020,5660,5660,5660,5660,0
|
|
20231207,110100,14626020,5660,5660,5660,5660,7
|
|
20231207,110000,14586400,5660,5660,5660,5660,0
|
|
20231207,105900,14586400,5660,5660,5660,5660,0
|
|
20231207,105800,14586400,5660,5660,5660,5660,0
|
|
20231207,105700,14586400,5660,5660,5660,5660,0
|
|
20231207,105600,14586400,5660,5660,5660,5660,0
|
|
20231207,105500,14586400,5660,5660,5660,5660,0
|
|
20231207,105400,14586400,5660,5660,5660,5660,0
|
|
20231207,105300,14586400,5660,5660,5660,5660,0
|
|
20231207,105200,14586400,5660,5660,5660,5660,0
|
|
20231207,105100,14586400,5660,5660,5660,5660,0
|
|
20231207,105000,14586400,5660,5660,5660,5660,0
|
|
20231207,104900,14586400,5660,5660,5660,5660,0
|
|
20231207,104800,14586400,5660,5660,5660,5660,0
|
|
20231207,104700,14586400,5660,5660,5660,5660,20
|
|
20231207,104600,14473200,5650,5650,5650,5650,0
|
|
20231207,104500,14473200,5650,5650,5650,5650,0
|
|
20231207,104400,14473200,5650,5650,5650,5650,0
|
|
20231207,104300,14473200,5650,5650,5650,5650,0
|
|
20231207,104200,14473200,5650,5650,5650,5650,0
|
|
20231207,104100,14473200,5650,5650,5650,5650,0
|
|
20231207,104000,14473200,5650,5650,5650,5650,0
|
|
20231207,103900,14473200,5650,5650,5650,5650,0
|
|
20231207,103800,14473200,5650,5650,5650,5650,0
|
|
20231207,103700,14473200,5650,5650,5650,5650,1
|
|
20231207,103600,14467550,5640,5640,5640,5640,0
|
|
20231207,103500,14467550,5640,5640,5640,5640,0
|
|
20231207,103400,14467550,5640,5640,5640,5640,0
|
|
20231207,103300,14467550,5640,5640,5640,5640,0
|
|
20231207,103200,14467550,5640,5640,5640,5640,0
|
|
20231207,103100,14467550,5640,5640,5640,5640,0
|
|
20231207,103000,14467550,5640,5640,5640,5640,0
|
|
20231207,102900,14467550,5640,5640,5640,5640,0
|
|
20231207,102800,14467550,5640,5640,5640,5640,0
|
|
20231207,102700,14467550,5640,5650,5650,5640,309
|
|
20231207,102600,12724060,5650,5650,5650,5650,0
|
|
20231207,102500,12724060,5650,5650,5650,5650,0
|
|
20231207,102400,12724060,5650,5650,5650,5650,0
|
|
20231207,102300,12724060,5650,5650,5650,5650,0
|
|
20231207,102200,12724060,5650,5650,5650,5650,0
|
|
20231207,102100,12724060,5650,5650,5650,5650,0
|
|
20231207,102000,12724060,5650,5650,5650,5650,0
|
|
20231207,101900,12724060,5650,5650,5650,5650,0
|
|
20231207,101800,12724060,5650,5650,5650,5650,0
|
|
20231207,101700,12724060,5650,5650,5650,5650,0
|
|
20231207,101600,12724060,5650,5650,5650,5650,1
|
|
20231207,101500,12718410,5650,5650,5650,5650,0
|
|
20231207,101400,12718410,5650,5650,5650,5650,0
|
|
20231207,101300,12718410,5650,5650,5650,5650,0
|
|
20231207,101200,12718410,5650,5650,5650,5650,0
|
|
20231207,101100,12718410,5650,5650,5650,5650,0
|
|
20231207,101000,12718410,5650,5650,5650,5650,26
|
|
20231207,100900,12571510,5660,5660,5660,5660,0
|
|
20231207,100800,12571510,5660,5660,5660,5660,0
|
|
20231207,100700,12571510,5660,5660,5660,5660,2
|
|
20231207,100600,12560190,5650,5650,5650,5650,0
|
|
20231207,100500,12560190,5650,5650,5650,5650,0
|
|
20231207,100400,12560190,5650,5650,5650,5650,0
|
|
20231207,100300,12560190,5650,5650,5650,5650,0
|
|
20231207,100200,12560190,5650,5650,5650,5650,0
|
|
20231207,100100,12560190,5650,5650,5650,5650,0
|
|
20231207,100000,12560190,5650,5650,5650,5650,0
|
|
20231207,095900,12560190,5650,5650,5650,5650,400
|
|
20231207,095800,10300190,5640,5640,5640,5640,0
|
|
20231207,095700,10300190,5640,5640,5640,5640,0
|
|
20231207,095600,10300190,5640,5640,5640,5640,0
|
|
20231207,095500,10300190,5640,5640,5640,5640,0
|
|
20231207,095400,10300190,5640,5640,5640,5640,0
|
|
20231207,095300,10300190,5640,5640,5640,5640,0
|
|
20231207,095200,10300190,5640,5640,5640,5640,0
|
|
20231207,095100,10300190,5640,5640,5640,5640,0
|
|
20231207,095000,10300190,5640,5640,5640,5640,48
|
|
20231207,094900,10029470,5640,5640,5640,5640,56
|
|
20231207,094800,9713630,5640,5640,5640,5640,22
|
|
20231207,094700,9589550,5640,5650,5650,5640,349
|
|
20231207,094600,7621120,5650,5650,5650,5650,0
|
|
20231207,094500,7621120,5650,5650,5650,5650,0
|
|
20231207,094400,7621120,5650,5650,5650,5650,0
|
|
20231207,094300,7621120,5650,5650,5650,5650,0
|
|
20231207,094200,7621120,5650,5650,5650,5650,0
|
|
20231207,094100,7621120,5650,5640,5650,5640,770
|
|
20231207,094000,3273390,5630,5630,5630,5630,100
|
|
20231207,093900,2710390,5650,5650,5650,5650,0
|
|
20231207,093800,2710390,5650,5650,5650,5650,0
|
|
20231207,093700,2710390,5650,5640,5650,5630,16
|
|
20231207,093600,2620170,5640,5640,5640,5640,0
|
|
20231207,093500,2620170,5640,5640,5640,5640,133
|
|
20231207,093400,1870050,5650,5650,5650,5650,0
|
|
20231207,093300,1870050,5650,5650,5650,5650,0
|
|
20231207,093200,1870050,5650,5650,5650,5650,0
|
|
20231207,093100,1870050,5650,5650,5650,5650,0
|
|
20231207,093000,1870050,5650,5650,5650,5650,1
|
|
20231207,092900,1864400,5650,5650,5650,5650,10
|
|
20231207,092800,1807900,5650,5650,5650,5650,0
|
|
20231207,092700,1807900,5650,5650,5650,5650,0
|
|
20231207,092600,1807900,5650,5650,5650,5650,0
|
|
20231207,092500,1807900,5650,5650,5650,5650,0
|
|
20231207,092400,1807900,5650,5650,5650,5650,1
|
|
20231207,092300,1802250,5640,5640,5640,5640,0
|
|
20231207,092200,1802250,5640,5640,5640,5640,0
|
|
20231207,092100,1802250,5640,5640,5640,5640,0
|
|
20231207,092000,1802250,5640,5640,5640,5640,0
|
|
20231207,091900,1802250,5640,5640,5640,5640,0
|
|
20231207,091800,1802250,5640,5640,5640,5640,1
|
|
20231207,091700,1796610,5640,5640,5640,5640,0
|
|
20231207,091600,1796610,5640,5640,5640,5640,0
|
|
20231207,091500,1796610,5640,5640,5640,5640,10
|
|
20231207,091400,1740210,5650,5650,5650,5650,0
|
|
20231207,091300,1740210,5650,5650,5650,5650,0
|
|
20231207,091200,1740210,5650,5650,5650,5650,0
|
|
20231207,091100,1740210,5650,5650,5650,5650,0
|
|
20231207,091000,1740210,5650,5650,5650,5650,106
|
|
20231207,090900,1141310,5660,5660,5660,5660,0
|
|
20231207,090800,1141310,5660,5660,5660,5660,0
|
|
20231207,090700,1141310,5660,5660,5660,5660,1
|
|
20231207,090600,1135650,5650,5650,5650,5650,0
|
|
20231207,090500,1135650,5650,5650,5650,5650,0
|
|
20231207,090400,1135650,5650,5650,5650,5650,0
|
|
20231207,090300,1135650,5650,5650,5650,5650,0
|
|
20231207,090200,1135650,5650,5650,5650,5650,0
|
|
20231207,090100,1135650,5650,5650,5650,5650,0
|
|
20231207,090000,1135650,5650,5650,5650,5650,201
|