588 lines
27 KiB
CSV
588 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231211,184500,36794270,5750,5750,5750,5750,34
|
|
20231211,184400,36794270,5750,5750,5750,5750,0
|
|
20231211,184300,36794270,5750,5750,5750,5750,0
|
|
20231211,184200,36794270,5750,5750,5750,5750,0
|
|
20231211,184100,36794270,5750,5750,5750,5750,0
|
|
20231211,184000,36794270,5750,5750,5750,5750,0
|
|
20231211,183900,36794270,5750,5750,5750,5750,0
|
|
20231211,183800,36794270,5750,5750,5750,5750,0
|
|
20231211,183700,36794270,5750,5750,5750,5750,0
|
|
20231211,183600,36794270,5750,5750,5750,5750,0
|
|
20231211,183500,36794270,5750,5750,5750,5750,0
|
|
20231211,183400,36794270,5750,5750,5750,5750,0
|
|
20231211,183300,36794270,5750,5750,5750,5750,0
|
|
20231211,183200,36794270,5750,5750,5750,5750,0
|
|
20231211,183100,36794270,5750,5750,5750,5750,0
|
|
20231211,183000,36794270,5750,5750,5750,5750,0
|
|
20231211,182900,36794270,5750,5750,5750,5750,0
|
|
20231211,182800,36794270,5750,5750,5750,5750,0
|
|
20231211,182700,36794270,5750,5750,5750,5750,0
|
|
20231211,182600,36794270,5750,5750,5750,5750,0
|
|
20231211,182500,36794270,5750,5750,5750,5750,0
|
|
20231211,182400,36794270,5750,5750,5750,5750,0
|
|
20231211,182300,36794270,5750,5750,5750,5750,0
|
|
20231211,182200,36794270,5750,5750,5750,5750,0
|
|
20231211,182100,36794270,5750,5750,5750,5750,0
|
|
20231211,182000,36794270,5750,5750,5750,5750,0
|
|
20231211,181900,36794270,5750,5750,5750,5750,0
|
|
20231211,181800,36794270,5750,5750,5750,5750,0
|
|
20231211,181700,36794270,5750,5750,5750,5750,0
|
|
20231211,181600,36794270,5750,5750,5750,5750,0
|
|
20231211,181500,36794270,5750,5750,5750,5750,34
|
|
20231211,181400,36794270,5750,5750,5750,5750,0
|
|
20231211,181300,36794270,5750,5750,5750,5750,0
|
|
20231211,181200,36794270,5750,5750,5750,5750,0
|
|
20231211,181100,36794270,5750,5750,5750,5750,0
|
|
20231211,181000,36794270,5750,5750,5750,5750,0
|
|
20231211,180900,36794270,5750,5750,5750,5750,0
|
|
20231211,180800,36794270,5750,5750,5750,5750,0
|
|
20231211,180700,36794270,5750,5750,5750,5750,0
|
|
20231211,180600,36794270,5750,5750,5750,5750,0
|
|
20231211,180500,36794270,5750,5750,5750,5750,0
|
|
20231211,180400,36794270,5750,5750,5750,5750,0
|
|
20231211,180300,36794270,5750,5750,5750,5750,0
|
|
20231211,180200,36794270,5750,5750,5750,5750,0
|
|
20231211,180100,36794270,5750,5750,5750,5750,0
|
|
20231211,180000,36794270,5750,5750,5750,5750,0
|
|
20231211,175900,36794270,5750,5750,5750,5750,0
|
|
20231211,175800,36794270,5750,5750,5750,5750,0
|
|
20231211,175700,36794270,5750,5750,5750,5750,0
|
|
20231211,175600,36794270,5750,5750,5750,5750,0
|
|
20231211,175500,36794270,5750,5750,5750,5750,0
|
|
20231211,175400,36794270,5750,5750,5750,5750,0
|
|
20231211,175300,36794270,5750,5750,5750,5750,0
|
|
20231211,175200,36794270,5750,5750,5750,5750,0
|
|
20231211,175100,36794270,5750,5750,5750,5750,0
|
|
20231211,175000,36794270,5750,5750,5750,5750,0
|
|
20231211,174900,36794270,5750,5750,5750,5750,0
|
|
20231211,174800,36794270,5750,5750,5750,5750,0
|
|
20231211,174700,36794270,5750,5750,5750,5750,0
|
|
20231211,174600,36794270,5750,5750,5750,5750,0
|
|
20231211,174500,36794270,5750,5750,5750,5750,34
|
|
20231211,174400,36794270,5750,5750,5750,5750,0
|
|
20231211,174300,36794270,5750,5750,5750,5750,0
|
|
20231211,174200,36794270,5750,5750,5750,5750,0
|
|
20231211,174100,36794270,5750,5750,5750,5750,0
|
|
20231211,174000,36794270,5750,5750,5750,5750,0
|
|
20231211,173900,36794270,5750,5750,5750,5750,0
|
|
20231211,173800,36794270,5750,5750,5750,5750,0
|
|
20231211,173700,36794270,5750,5750,5750,5750,0
|
|
20231211,173600,36794270,5750,5750,5750,5750,0
|
|
20231211,173500,36794270,5750,5750,5750,5750,0
|
|
20231211,173400,36794270,5750,5750,5750,5750,0
|
|
20231211,173300,36794270,5750,5750,5750,5750,0
|
|
20231211,173200,36794270,5750,5750,5750,5750,0
|
|
20231211,173100,36794270,5750,5750,5750,5750,0
|
|
20231211,173000,36794270,5750,5750,5750,5750,0
|
|
20231211,172900,36794270,5750,5750,5750,5750,0
|
|
20231211,172800,36794270,5750,5750,5750,5750,0
|
|
20231211,172700,36794270,5750,5750,5750,5750,0
|
|
20231211,172600,36794270,5750,5750,5750,5750,0
|
|
20231211,172500,36794270,5750,5750,5750,5750,0
|
|
20231211,172400,36794270,5750,5750,5750,5750,0
|
|
20231211,172300,36794270,5750,5750,5750,5750,0
|
|
20231211,172200,36794270,5750,5750,5750,5750,0
|
|
20231211,172100,36794270,5750,5750,5750,5750,0
|
|
20231211,172000,36794270,5750,5750,5750,5750,0
|
|
20231211,171900,36794270,5750,5750,5750,5750,0
|
|
20231211,171800,36794270,5750,5750,5750,5750,0
|
|
20231211,171700,36794270,5750,5750,5750,5750,0
|
|
20231211,171600,36794270,5750,5750,5750,5750,0
|
|
20231211,171500,36794270,5750,5750,5750,5750,34
|
|
20231211,171400,36794270,5750,5750,5750,5750,0
|
|
20231211,171300,36794270,5750,5750,5750,5750,0
|
|
20231211,171200,36794270,5750,5750,5750,5750,0
|
|
20231211,171100,36794270,5750,5750,5750,5750,0
|
|
20231211,171000,36794270,5750,5750,5750,5750,0
|
|
20231211,170900,36794270,5750,5750,5750,5750,0
|
|
20231211,170800,36794270,5750,5750,5750,5750,0
|
|
20231211,170700,36794270,5750,5750,5750,5750,0
|
|
20231211,170600,36794270,5750,5750,5750,5750,0
|
|
20231211,170500,36794270,5750,5750,5750,5750,0
|
|
20231211,170400,36794270,5750,5750,5750,5750,0
|
|
20231211,170300,36794270,5750,5750,5750,5750,0
|
|
20231211,170200,36794270,5750,5750,5750,5750,0
|
|
20231211,170100,36794270,5750,5750,5750,5750,0
|
|
20231211,170000,36794270,5750,5750,5750,5750,0
|
|
20231211,165900,36794270,5750,5750,5750,5750,0
|
|
20231211,165800,36794270,5750,5750,5750,5750,0
|
|
20231211,165700,36794270,5750,5750,5750,5750,0
|
|
20231211,165600,36794270,5750,5750,5750,5750,0
|
|
20231211,165500,36794270,5750,5750,5750,5750,0
|
|
20231211,165400,36794270,5750,5750,5750,5750,0
|
|
20231211,165300,36794270,5750,5750,5750,5750,0
|
|
20231211,165200,36794270,5750,5750,5750,5750,0
|
|
20231211,165100,36794270,5750,5750,5750,5750,0
|
|
20231211,165000,36794270,5750,5750,5750,5750,0
|
|
20231211,164900,36794270,5750,5750,5750,5750,0
|
|
20231211,164800,36794270,5750,5750,5750,5750,0
|
|
20231211,164700,36794270,5750,5750,5750,5750,0
|
|
20231211,164600,36794270,5750,5750,5750,5750,0
|
|
20231211,164500,36794270,5750,5750,5750,5750,34
|
|
20231211,164400,36794270,5750,5750,5750,5750,0
|
|
20231211,164300,36794270,5750,5750,5750,5750,0
|
|
20231211,164200,36794270,5750,5750,5750,5750,0
|
|
20231211,164100,36794270,5750,5750,5750,5750,0
|
|
20231211,164000,36794270,5750,5750,5750,5750,0
|
|
20231211,163900,36794270,5750,5750,5750,5750,0
|
|
20231211,163800,36794270,5750,5750,5750,5750,0
|
|
20231211,163700,36794270,5750,5750,5750,5750,0
|
|
20231211,163600,36794270,5750,5750,5750,5750,0
|
|
20231211,163500,36794270,5750,5750,5750,5750,0
|
|
20231211,163400,36794270,5750,5750,5750,5750,0
|
|
20231211,163300,36794270,5750,5750,5750,5750,0
|
|
20231211,163200,36794270,5750,5750,5750,5750,0
|
|
20231211,163100,36794270,5750,5750,5750,5750,0
|
|
20231211,163000,36794270,5750,5750,5750,5750,0
|
|
20231211,162900,36794270,5750,5750,5750,5750,0
|
|
20231211,162800,36794270,5750,5750,5750,5750,0
|
|
20231211,162700,36794270,5750,5750,5750,5750,0
|
|
20231211,162600,36794270,5750,5750,5750,5750,0
|
|
20231211,162500,36794270,5750,5750,5750,5750,0
|
|
20231211,162400,36794270,5750,5750,5750,5750,0
|
|
20231211,162300,36794270,5750,5750,5750,5750,0
|
|
20231211,162200,36794270,5750,5750,5750,5750,0
|
|
20231211,162100,36794270,5750,5750,5750,5750,0
|
|
20231211,162000,36794270,5750,5750,5750,5750,0
|
|
20231211,161900,36794270,5750,5750,5750,5750,0
|
|
20231211,161800,36794270,5750,5750,5750,5750,0
|
|
20231211,161700,36794270,5750,5750,5750,5750,0
|
|
20231211,161600,36794270,5750,5750,5750,5750,0
|
|
20231211,161500,36794270,5750,5750,5750,5750,34
|
|
20231211,161400,36794270,5750,5750,5750,5750,0
|
|
20231211,161300,36794270,5750,5750,5750,5750,0
|
|
20231211,161200,36794270,5750,5750,5750,5750,0
|
|
20231211,161100,36794270,5750,5750,5750,5750,0
|
|
20231211,161000,36794270,5750,5750,5750,5750,0
|
|
20231211,160900,36794270,5750,5750,5750,5750,0
|
|
20231211,160800,36794270,5750,5750,5750,5750,0
|
|
20231211,160700,36794270,5750,5750,5750,5750,0
|
|
20231211,160600,36794270,5750,5750,5750,5750,0
|
|
20231211,160500,36794270,5750,5750,5750,5750,0
|
|
20231211,160400,36794270,5750,5750,5750,5750,0
|
|
20231211,160300,36794270,5750,5750,5750,5750,0
|
|
20231211,160200,36794270,5750,5750,5750,5750,0
|
|
20231211,160100,36794270,5750,5750,5750,5750,0
|
|
20231211,160000,36794270,5750,5750,5750,5750,0
|
|
20231211,155900,36794270,5750,5750,5750,5750,0
|
|
20231211,155800,36794270,5750,5750,5750,5750,0
|
|
20231211,155700,36794270,5750,5750,5750,5750,0
|
|
20231211,155600,36794270,5750,5750,5750,5750,0
|
|
20231211,155500,36794270,5750,5750,5750,5750,0
|
|
20231211,155400,36794270,5750,5750,5750,5750,0
|
|
20231211,155300,36794270,5750,5750,5750,5750,0
|
|
20231211,155200,36794270,5750,5750,5750,5750,0
|
|
20231211,155100,36794270,5750,5750,5750,5750,0
|
|
20231211,155000,36794270,5750,5750,5750,5750,0
|
|
20231211,154900,36794270,5750,5750,5750,5750,0
|
|
20231211,154800,36794270,5750,5750,5750,5750,0
|
|
20231211,154700,36794270,5750,5750,5750,5750,0
|
|
20231211,154600,36794270,5750,5750,5750,5750,0
|
|
20231211,154500,36794270,5750,5750,5750,5750,34
|
|
20231211,154400,36794270,5750,5750,5750,5750,0
|
|
20231211,154300,36794270,5750,5750,5750,5750,0
|
|
20231211,154200,36794270,5750,5750,5750,5750,0
|
|
20231211,154100,36794270,5750,5750,5750,5750,0
|
|
20231211,154000,36794270,5750,5750,5750,5750,0
|
|
20231211,153900,36794270,5750,5750,5750,5750,0
|
|
20231211,153800,36794270,5750,5750,5750,5750,0
|
|
20231211,153700,36794270,5750,5750,5750,5750,0
|
|
20231211,153600,36794270,5750,5750,5750,5750,0
|
|
20231211,153500,36794270,5750,5750,5750,5750,0
|
|
20231211,153400,36794270,5750,5750,5750,5750,0
|
|
20231211,153300,36794270,5750,5750,5750,5750,0
|
|
20231211,153200,36794270,5750,5750,5750,5750,0
|
|
20231211,153100,36794270,5750,5750,5750,5750,0
|
|
20231211,153000,36794270,5750,5750,5750,5750,34
|
|
20231211,152900,36598770,5750,5750,5750,5750,0
|
|
20231211,152800,36598770,5750,5750,5750,5750,0
|
|
20231211,152700,36598770,5750,5750,5750,5750,0
|
|
20231211,152600,36598770,5750,5750,5750,5750,0
|
|
20231211,152500,36598770,5750,5750,5750,5750,0
|
|
20231211,152400,36598770,5750,5750,5750,5750,0
|
|
20231211,152300,36598770,5750,5750,5750,5750,0
|
|
20231211,152200,36598770,5750,5750,5750,5750,0
|
|
20231211,152100,36598770,5750,5750,5750,5750,0
|
|
20231211,152000,36598770,5750,5750,5750,5750,0
|
|
20231211,151900,36598770,5750,5750,5750,5750,0
|
|
20231211,151800,36598770,5750,5750,5750,5750,0
|
|
20231211,151700,36598770,5750,5750,5750,5750,0
|
|
20231211,151600,36598770,5750,5750,5750,5750,0
|
|
20231211,151500,36598770,5750,5750,5750,5750,0
|
|
20231211,151400,36598770,5750,5750,5750,5750,58
|
|
20231211,151300,36265270,5750,5750,5750,5750,0
|
|
20231211,151200,36265270,5750,5750,5750,5750,0
|
|
20231211,151100,36265270,5750,5750,5750,5750,0
|
|
20231211,151000,36265270,5750,5750,5750,5750,0
|
|
20231211,150900,36265270,5750,5750,5750,5750,0
|
|
20231211,150800,36265270,5750,5750,5750,5750,0
|
|
20231211,150700,36265270,5750,5750,5750,5750,0
|
|
20231211,150600,36265270,5750,5750,5750,5750,0
|
|
20231211,150500,36265270,5750,5750,5750,5750,0
|
|
20231211,150400,36265270,5750,5750,5750,5750,0
|
|
20231211,150300,36265270,5750,5750,5750,5750,0
|
|
20231211,150200,36265270,5750,5750,5750,5750,0
|
|
20231211,150100,36265270,5750,5750,5750,5750,0
|
|
20231211,150000,36265270,5750,5750,5750,5750,0
|
|
20231211,145900,36265270,5750,5750,5750,5750,0
|
|
20231211,145800,36265270,5750,5750,5750,5750,0
|
|
20231211,145700,36265270,5750,5750,5750,5750,0
|
|
20231211,145600,36265270,5750,5750,5750,5750,0
|
|
20231211,145500,36265270,5750,5750,5750,5750,0
|
|
20231211,145400,36265270,5750,5750,5750,5750,0
|
|
20231211,145300,36265270,5750,5750,5750,5750,0
|
|
20231211,145200,36265270,5750,5750,5750,5750,0
|
|
20231211,145100,36265270,5750,5750,5750,5750,0
|
|
20231211,145000,36265270,5750,5750,5750,5750,0
|
|
20231211,144900,36265270,5750,5750,5750,5750,41
|
|
20231211,144800,36029520,5750,5750,5750,5750,0
|
|
20231211,144700,36029520,5750,5750,5750,5750,0
|
|
20231211,144600,36029520,5750,5750,5750,5750,0
|
|
20231211,144500,36029520,5750,5750,5750,5750,41
|
|
20231211,144400,35793770,5750,5750,5750,5750,100
|
|
20231211,144300,35218770,5750,5750,5750,5750,0
|
|
20231211,144200,35218770,5750,5750,5750,5750,0
|
|
20231211,144100,35218770,5750,5750,5750,5750,0
|
|
20231211,144000,35218770,5750,5750,5750,5750,0
|
|
20231211,143900,35218770,5750,5750,5750,5750,0
|
|
20231211,143800,35218770,5750,5750,5750,5750,0
|
|
20231211,143700,35218770,5750,5750,5750,5750,0
|
|
20231211,143600,35218770,5750,5750,5750,5750,170
|
|
20231211,143500,34241270,5750,5750,5750,5750,0
|
|
20231211,143400,34241270,5750,5750,5750,5750,0
|
|
20231211,143300,34241270,5750,5750,5750,5750,44
|
|
20231211,143200,33988270,5750,5750,5750,5750,80
|
|
20231211,143100,33528270,5750,5750,5750,5750,83
|
|
20231211,143000,33051020,5750,5750,5750,5750,1
|
|
20231211,142900,33045270,5750,5750,5750,5750,100
|
|
20231211,142800,32470270,5750,5750,5750,5750,9
|
|
20231211,142700,32418520,5750,5750,5750,5750,5
|
|
20231211,142600,32389770,5750,5750,5750,5750,0
|
|
20231211,142500,32389770,5750,5750,5750,5750,0
|
|
20231211,142400,32389770,5750,5750,5750,5750,0
|
|
20231211,142300,32389770,5750,5750,5750,5750,0
|
|
20231211,142200,32389770,5750,5750,5750,5750,0
|
|
20231211,142100,32389770,5750,5750,5750,5750,0
|
|
20231211,142000,32389770,5750,5750,5750,5750,0
|
|
20231211,141900,32389770,5750,5750,5750,5750,0
|
|
20231211,141800,32389770,5750,5750,5750,5750,0
|
|
20231211,141700,32389770,5750,5750,5750,5750,0
|
|
20231211,141600,32389770,5750,5750,5750,5750,0
|
|
20231211,141500,32389770,5750,5750,5750,5750,0
|
|
20231211,141400,32389770,5750,5750,5750,5750,0
|
|
20231211,141300,32389770,5750,5750,5750,5750,0
|
|
20231211,141200,32389770,5750,5750,5750,5750,0
|
|
20231211,141100,32389770,5750,5750,5750,5750,0
|
|
20231211,141000,32389770,5750,5750,5750,5750,0
|
|
20231211,140900,32389770,5750,5750,5750,5750,0
|
|
20231211,140800,32389770,5750,5750,5750,5750,0
|
|
20231211,140700,32389770,5750,5750,5750,5750,0
|
|
20231211,140600,32389770,5750,5750,5750,5750,0
|
|
20231211,140500,32389770,5750,5750,5750,5750,0
|
|
20231211,140400,32389770,5750,5750,5750,5750,0
|
|
20231211,140300,32389770,5750,5750,5750,5750,0
|
|
20231211,140200,32389770,5750,5730,5750,5730,400
|
|
20231211,140100,30093250,5720,5720,5720,5720,0
|
|
20231211,140000,30093250,5720,5720,5720,5720,0
|
|
20231211,135900,30093250,5720,5720,5720,5720,0
|
|
20231211,135800,30093250,5720,5720,5720,5720,0
|
|
20231211,135700,30093250,5720,5720,5720,5720,0
|
|
20231211,135600,30093250,5720,5720,5720,5720,0
|
|
20231211,135500,30093250,5720,5720,5720,5720,0
|
|
20231211,135400,30093250,5720,5720,5720,5720,0
|
|
20231211,135300,30093250,5720,5720,5720,5720,0
|
|
20231211,135200,30093250,5720,5720,5720,5720,0
|
|
20231211,135100,30093250,5720,5720,5720,5720,0
|
|
20231211,135000,30093250,5720,5720,5720,5720,0
|
|
20231211,134900,30093250,5720,5720,5720,5720,0
|
|
20231211,134800,30093250,5720,5720,5720,5720,190
|
|
20231211,134700,29006450,5720,5720,5720,5720,0
|
|
20231211,134600,29006450,5720,5720,5720,5720,0
|
|
20231211,134500,29006450,5720,5720,5720,5720,0
|
|
20231211,134400,29006450,5720,5720,5720,5720,15
|
|
20231211,134300,28920650,5720,5720,5720,5720,0
|
|
20231211,134200,28920650,5720,5720,5720,5720,0
|
|
20231211,134100,28920650,5720,5720,5720,5720,0
|
|
20231211,134000,28920650,5720,5720,5720,5720,0
|
|
20231211,133900,28920650,5720,5720,5720,5720,0
|
|
20231211,133800,28920650,5720,5720,5720,5720,0
|
|
20231211,133700,28920650,5720,5720,5720,5720,0
|
|
20231211,133600,28920650,5720,5720,5720,5720,0
|
|
20231211,133500,28920650,5720,5720,5720,5720,0
|
|
20231211,133400,28920650,5720,5720,5720,5720,0
|
|
20231211,133300,28920650,5720,5720,5720,5720,0
|
|
20231211,133200,28920650,5720,5720,5720,5720,47
|
|
20231211,133100,28651810,5720,5720,5720,5720,0
|
|
20231211,133000,28651810,5720,5720,5720,5720,0
|
|
20231211,132900,28651810,5720,5720,5720,5720,0
|
|
20231211,132800,28651810,5720,5720,5720,5720,0
|
|
20231211,132700,28651810,5720,5720,5720,5720,0
|
|
20231211,132600,28651810,5720,5720,5720,5720,91
|
|
20231211,132500,28131290,5730,5730,5730,5730,0
|
|
20231211,132400,28131290,5730,5730,5730,5730,0
|
|
20231211,132300,28131290,5730,5730,5730,5730,0
|
|
20231211,132200,28131290,5730,5730,5730,5730,1
|
|
20231211,132100,28125560,5730,5730,5730,5730,0
|
|
20231211,132000,28125560,5730,5730,5730,5730,0
|
|
20231211,131900,28125560,5730,5730,5730,5730,0
|
|
20231211,131800,28125560,5730,5730,5730,5730,0
|
|
20231211,131700,28125560,5730,5730,5730,5730,0
|
|
20231211,131600,28125560,5730,5730,5730,5730,0
|
|
20231211,131500,28125560,5730,5730,5730,5730,0
|
|
20231211,131400,28125560,5730,5730,5730,5730,0
|
|
20231211,131300,28125560,5730,5730,5730,5730,0
|
|
20231211,131200,28125560,5730,5730,5730,5730,0
|
|
20231211,131100,28125560,5730,5730,5730,5730,4
|
|
20231211,131000,28102640,5730,5730,5730,5730,2
|
|
20231211,130900,28091180,5730,5730,5730,5730,0
|
|
20231211,130800,28091180,5730,5730,5730,5730,0
|
|
20231211,130700,28091180,5730,5730,5730,5730,0
|
|
20231211,130600,28091180,5730,5730,5730,5730,0
|
|
20231211,130500,28091180,5730,5730,5730,5730,0
|
|
20231211,130400,28091180,5730,5730,5730,5730,0
|
|
20231211,130300,28091180,5730,5730,5730,5730,0
|
|
20231211,130200,28091180,5730,5730,5730,5730,0
|
|
20231211,130100,28091180,5730,5730,5730,5730,0
|
|
20231211,130000,28091180,5730,5730,5730,5730,0
|
|
20231211,125900,28091180,5730,5730,5730,5730,0
|
|
20231211,125800,28091180,5730,5730,5730,5730,0
|
|
20231211,125700,28091180,5730,5730,5730,5730,0
|
|
20231211,125600,28091180,5730,5730,5730,5730,0
|
|
20231211,125500,28091180,5730,5730,5730,5730,0
|
|
20231211,125400,28091180,5730,5730,5730,5730,0
|
|
20231211,125300,28091180,5730,5730,5730,5730,0
|
|
20231211,125200,28091180,5730,5730,5730,5730,0
|
|
20231211,125100,28091180,5730,5730,5730,5730,0
|
|
20231211,125000,28091180,5730,5730,5730,5730,0
|
|
20231211,124900,28091180,5730,5730,5730,5730,0
|
|
20231211,124800,28091180,5730,5730,5730,5730,0
|
|
20231211,124700,28091180,5730,5730,5730,5730,0
|
|
20231211,124600,28091180,5730,5730,5730,5730,0
|
|
20231211,124500,28091180,5730,5730,5730,5730,0
|
|
20231211,124400,28091180,5730,5730,5730,5730,0
|
|
20231211,124300,28091180,5730,5730,5730,5730,0
|
|
20231211,124200,28091180,5730,5730,5730,5730,0
|
|
20231211,124100,28091180,5730,5730,5730,5730,0
|
|
20231211,124000,28091180,5730,5730,5730,5730,0
|
|
20231211,123900,28091180,5730,5730,5730,5730,0
|
|
20231211,123800,28091180,5730,5730,5730,5730,0
|
|
20231211,123700,28091180,5730,5730,5730,5730,0
|
|
20231211,123600,28091180,5730,5730,5730,5730,0
|
|
20231211,123500,28091180,5730,5730,5730,5730,0
|
|
20231211,123400,28091180,5730,5730,5730,5730,0
|
|
20231211,123300,28091180,5730,5730,5730,5730,0
|
|
20231211,123200,28091180,5730,5730,5730,5730,0
|
|
20231211,123100,28091180,5730,5730,5730,5730,0
|
|
20231211,123000,28091180,5730,5730,5730,5730,0
|
|
20231211,122900,28091180,5730,5730,5730,5730,0
|
|
20231211,122800,28091180,5730,5730,5730,5730,1
|
|
20231211,122700,28085450,5730,5730,5730,5730,26
|
|
20231211,122600,27936470,5720,5720,5720,5720,0
|
|
20231211,122500,27936470,5720,5720,5720,5720,0
|
|
20231211,122400,27936470,5720,5720,5720,5720,0
|
|
20231211,122300,27936470,5720,5720,5720,5720,0
|
|
20231211,122200,27936470,5720,5720,5720,5720,0
|
|
20231211,122100,27936470,5720,5720,5720,5720,0
|
|
20231211,122000,27936470,5720,5720,5720,5720,0
|
|
20231211,121900,27936470,5720,5720,5720,5720,0
|
|
20231211,121800,27936470,5720,5720,5720,5720,0
|
|
20231211,121700,27936470,5720,5720,5720,5720,0
|
|
20231211,121600,27936470,5720,5720,5720,5720,0
|
|
20231211,121500,27936470,5720,5720,5720,5720,0
|
|
20231211,121400,27936470,5720,5720,5720,5720,0
|
|
20231211,121300,27936470,5720,5720,5720,5720,0
|
|
20231211,121200,27936470,5720,5720,5720,5720,0
|
|
20231211,121100,27936470,5720,5720,5720,5720,0
|
|
20231211,121000,27936470,5720,5720,5720,5720,104
|
|
20231211,120900,27341590,5730,5730,5730,5730,0
|
|
20231211,120800,27341590,5730,5730,5730,5730,0
|
|
20231211,120700,27341590,5730,5730,5730,5730,0
|
|
20231211,120600,27341590,5730,5730,5730,5730,0
|
|
20231211,120500,27341590,5730,5730,5730,5730,0
|
|
20231211,120400,27341590,5730,5730,5730,5730,0
|
|
20231211,120300,27341590,5730,5730,5730,5730,0
|
|
20231211,120200,27341590,5730,5730,5730,5730,0
|
|
20231211,120100,27341590,5730,5730,5730,5730,0
|
|
20231211,120000,27341590,5730,5730,5730,5730,0
|
|
20231211,115900,27341590,5730,5730,5730,5730,0
|
|
20231211,115800,27341590,5730,5730,5730,5730,15
|
|
20231211,115700,27255640,5730,5730,5730,5730,0
|
|
20231211,115600,27255640,5730,5730,5730,5730,0
|
|
20231211,115500,27255640,5730,5730,5730,5730,0
|
|
20231211,115400,27255640,5730,5730,5730,5730,0
|
|
20231211,115300,27255640,5730,5730,5730,5730,0
|
|
20231211,115200,27255640,5730,5730,5730,5730,0
|
|
20231211,115100,27255640,5730,5730,5730,5730,0
|
|
20231211,115000,27255640,5730,5730,5730,5730,0
|
|
20231211,114900,27255640,5730,5730,5730,5730,0
|
|
20231211,114800,27255640,5730,5730,5730,5730,0
|
|
20231211,114700,27255640,5730,5730,5730,5730,0
|
|
20231211,114600,27255640,5730,5730,5730,5730,0
|
|
20231211,114500,27255640,5730,5730,5730,5730,0
|
|
20231211,114400,27255640,5730,5730,5730,5730,0
|
|
20231211,114300,27255640,5730,5730,5730,5730,0
|
|
20231211,114200,27255640,5730,5730,5730,5730,0
|
|
20231211,114100,27255640,5730,5730,5730,5730,0
|
|
20231211,114000,27255640,5730,5730,5730,5730,0
|
|
20231211,113900,27255640,5730,5730,5730,5730,0
|
|
20231211,113800,27255640,5730,5730,5730,5730,0
|
|
20231211,113700,27255640,5730,5730,5730,5730,0
|
|
20231211,113600,27255640,5730,5730,5730,5730,0
|
|
20231211,113500,27255640,5730,5730,5730,5730,0
|
|
20231211,113400,27255640,5730,5730,5730,5730,0
|
|
20231211,113300,27255640,5730,5730,5730,5730,0
|
|
20231211,113200,27255640,5730,5730,5730,5730,0
|
|
20231211,113100,27255640,5730,5730,5730,5730,0
|
|
20231211,113000,27255640,5730,5730,5730,5730,0
|
|
20231211,112900,27255640,5730,5730,5730,5730,0
|
|
20231211,112800,27255640,5730,5730,5730,5730,0
|
|
20231211,112700,27255640,5730,5730,5730,5730,0
|
|
20231211,112600,27255640,5730,5730,5730,5730,0
|
|
20231211,112500,27255640,5730,5730,5730,5730,0
|
|
20231211,112400,27255640,5730,5730,5730,5730,0
|
|
20231211,112300,27255640,5730,5730,5730,5730,0
|
|
20231211,112200,27255640,5730,5730,5730,5730,0
|
|
20231211,112100,27255640,5730,5730,5730,5730,0
|
|
20231211,112000,27255640,5730,5730,5730,5730,0
|
|
20231211,111900,27255640,5730,5730,5730,5730,0
|
|
20231211,111800,27255640,5730,5730,5730,5730,0
|
|
20231211,111700,27255640,5730,5730,5730,5730,0
|
|
20231211,111600,27255640,5730,5730,5730,5730,0
|
|
20231211,111500,27255640,5730,5730,5730,5730,0
|
|
20231211,111400,27255640,5730,5730,5730,5730,0
|
|
20231211,111300,27255640,5730,5730,5730,5730,0
|
|
20231211,111200,27255640,5730,5730,5730,5730,0
|
|
20231211,111100,27255640,5730,5730,5730,5730,0
|
|
20231211,111000,27255640,5730,5730,5730,5730,2
|
|
20231211,110900,27244180,5720,5720,5720,5720,0
|
|
20231211,110800,27244180,5720,5720,5720,5720,0
|
|
20231211,110700,27244180,5720,5720,5720,5720,0
|
|
20231211,110600,27244180,5720,5720,5720,5720,0
|
|
20231211,110500,27244180,5720,5720,5720,5720,0
|
|
20231211,110400,27244180,5720,5720,5720,5720,0
|
|
20231211,110300,27244180,5720,5720,5720,5720,0
|
|
20231211,110200,27244180,5720,5720,5720,5720,0
|
|
20231211,110100,27244180,5720,5720,5720,5720,0
|
|
20231211,110000,27244180,5720,5720,5720,5720,1
|
|
20231211,105900,27238460,5710,5710,5710,5710,0
|
|
20231211,105800,27238460,5710,5710,5710,5710,0
|
|
20231211,105700,27238460,5710,5710,5710,5710,0
|
|
20231211,105600,27238460,5710,5710,5710,5710,0
|
|
20231211,105500,27238460,5710,5710,5710,5710,0
|
|
20231211,105400,27238460,5710,5710,5710,5710,0
|
|
20231211,105300,27238460,5710,5710,5710,5710,0
|
|
20231211,105200,27238460,5710,5710,5710,5710,0
|
|
20231211,105100,27238460,5710,5710,5710,5710,0
|
|
20231211,105000,27238460,5710,5710,5710,5710,0
|
|
20231211,104900,27238460,5710,5720,5720,5710,449
|
|
20231211,104800,24674460,5730,5730,5730,5730,0
|
|
20231211,104700,24674460,5730,5730,5730,5730,51
|
|
20231211,104600,24382230,5740,5740,5740,5740,0
|
|
20231211,104500,24382230,5740,5740,5740,5740,0
|
|
20231211,104400,24382230,5740,5740,5740,5740,0
|
|
20231211,104300,24382230,5740,5740,5740,5740,0
|
|
20231211,104200,24382230,5740,5740,5740,5740,0
|
|
20231211,104100,24382230,5740,5740,5740,5740,100
|
|
20231211,104000,23808230,5750,5750,5750,5750,0
|
|
20231211,103900,23808230,5750,5750,5750,5750,1
|
|
20231211,103800,23802480,5740,5740,5740,5740,0
|
|
20231211,103700,23802480,5740,5740,5740,5740,0
|
|
20231211,103600,23802480,5740,5740,5740,5740,0
|
|
20231211,103500,23802480,5740,5740,5740,5740,0
|
|
20231211,103400,23802480,5740,5740,5740,5740,0
|
|
20231211,103300,23802480,5740,5740,5740,5740,0
|
|
20231211,103200,23802480,5740,5740,5740,5740,10
|
|
20231211,103100,23745080,5740,5740,5740,5740,0
|
|
20231211,103000,23745080,5740,5740,5740,5740,0
|
|
20231211,102900,23745080,5740,5740,5740,5740,5
|
|
20231211,102800,23716380,5730,5730,5730,5730,0
|
|
20231211,102700,23716380,5730,5730,5730,5730,56
|
|
20231211,102600,23395500,5720,5720,5720,5720,0
|
|
20231211,102500,23395500,5720,5720,5720,5720,0
|
|
20231211,102400,23395500,5720,5720,5720,5720,30
|
|
20231211,102300,23223900,5720,5720,5720,5720,0
|
|
20231211,102200,23223900,5720,5720,5720,5720,0
|
|
20231211,102100,23223900,5720,5720,5720,5720,0
|
|
20231211,102000,23223900,5720,5720,5720,5720,0
|
|
20231211,101900,23223900,5720,5720,5720,5720,51
|
|
20231211,101800,22932180,5720,5720,5720,5720,12
|
|
20231211,101700,22863540,5720,5720,5720,5720,0
|
|
20231211,101600,22863540,5720,5720,5720,5720,0
|
|
20231211,101500,22863540,5720,5720,5720,5720,1
|
|
20231211,101400,22857820,5710,5710,5710,5710,0
|
|
20231211,101300,22857820,5710,5700,5710,5700,3505
|
|
20231211,101200,2844300,5690,5690,5690,5690,48
|
|
20231211,101100,2571180,5700,5700,5700,5700,0
|
|
20231211,101000,2571180,5700,5700,5700,5700,0
|
|
20231211,100900,2571180,5700,5700,5700,5700,0
|
|
20231211,100800,2571180,5700,5700,5700,5700,0
|
|
20231211,100700,2571180,5700,5700,5700,5700,0
|
|
20231211,100600,2571180,5700,5700,5700,5700,0
|
|
20231211,100500,2571180,5700,5700,5700,5700,3
|
|
20231211,100400,2554080,5700,5700,5700,5700,0
|
|
20231211,100300,2554080,5700,5700,5700,5700,0
|
|
20231211,100200,2554080,5700,5690,5700,5690,2
|
|
20231211,100100,2542690,5680,5690,5690,5680,53
|
|
20231211,100000,2241460,5690,5690,5690,5690,0
|
|
20231211,095900,2241460,5690,5690,5690,5690,0
|
|
20231211,095800,2241460,5690,5690,5690,5690,0
|
|
20231211,095700,2241460,5690,5690,5690,5690,2
|
|
20231211,095600,2230080,5690,5690,5690,5690,0
|
|
20231211,095500,2230080,5690,5690,5690,5690,0
|
|
20231211,095400,2230080,5690,5690,5690,5690,0
|
|
20231211,095300,2230080,5690,5690,5690,5690,0
|
|
20231211,095200,2230080,5690,5690,5690,5690,0
|
|
20231211,095100,2230080,5690,5690,5690,5690,0
|
|
20231211,095000,2230080,5690,5690,5690,5690,82
|
|
20231211,094900,1763500,5700,5700,5700,5700,0
|
|
20231211,094800,1763500,5700,5700,5700,5700,0
|
|
20231211,094700,1763500,5700,5700,5700,5700,0
|
|
20231211,094600,1763500,5700,5700,5700,5700,0
|
|
20231211,094500,1763500,5700,5710,5710,5700,3
|
|
20231211,094400,1746390,5720,5720,5720,5720,0
|
|
20231211,094300,1746390,5720,5720,5720,5720,0
|
|
20231211,094200,1746390,5720,5720,5720,5720,2
|
|
20231211,094100,1734950,5720,5710,5720,5710,5
|
|
20231211,094000,1706360,5690,5690,5690,5690,0
|
|
20231211,093900,1706360,5690,5690,5690,5690,0
|
|
20231211,093800,1706360,5690,5690,5690,5690,0
|
|
20231211,093700,1706360,5690,5690,5690,5690,0
|
|
20231211,093600,1706360,5690,5700,5700,5690,11
|
|
20231211,093500,1643750,5710,5710,5710,5710,2
|
|
20231211,093400,1632330,5720,5720,5720,5720,0
|
|
20231211,093300,1632330,5720,5720,5720,5720,0
|
|
20231211,093200,1632330,5720,5720,5720,5720,0
|
|
20231211,093100,1632330,5720,5720,5720,5720,0
|
|
20231211,093000,1632330,5720,5720,5720,5720,1
|
|
20231211,092900,1626610,5720,5720,5720,5720,0
|
|
20231211,092800,1626610,5720,5720,5720,5720,0
|
|
20231211,092700,1626610,5720,5720,5720,5720,0
|
|
20231211,092600,1626610,5720,5710,5720,5710,10
|
|
20231211,092500,1569480,5680,5680,5680,5680,0
|
|
20231211,092400,1569480,5680,5680,5680,5680,0
|
|
20231211,092300,1569480,5680,5680,5680,5680,0
|
|
20231211,092200,1569480,5680,5680,5680,5680,0
|
|
20231211,092100,1569480,5680,5680,5680,5680,0
|
|
20231211,092000,1569480,5680,5680,5680,5680,0
|
|
20231211,091900,1569480,5680,5680,5680,5680,1
|
|
20231211,091800,1563800,5700,5700,5700,5700,0
|
|
20231211,091700,1563800,5700,5700,5700,5700,0
|
|
20231211,091600,1563800,5700,5700,5700,5700,0
|
|
20231211,091500,1563800,5700,5700,5700,5700,0
|
|
20231211,091400,1563800,5700,5700,5700,5700,0
|
|
20231211,091300,1563800,5700,5700,5700,5700,0
|
|
20231211,091200,1563800,5700,5690,5700,5690,55
|
|
20231211,091100,1250360,5690,5690,5690,5690,0
|
|
20231211,091000,1250360,5690,5690,5690,5690,0
|
|
20231211,090900,1250360,5690,5690,5690,5690,7
|
|
20231211,090800,1210530,5710,5710,5710,5710,0
|
|
20231211,090700,1210530,5710,5710,5710,5710,0
|
|
20231211,090600,1210530,5710,5710,5710,5710,0
|
|
20231211,090500,1210530,5710,5710,5710,5710,0
|
|
20231211,090400,1210530,5710,5710,5710,5710,0
|
|
20231211,090300,1210530,5710,5710,5710,5710,0
|
|
20231211,090200,1210530,5710,5710,5710,5710,0
|
|
20231211,090100,1210530,5710,5710,5710,5710,165
|
|
20231211,090000,268380,5720,5710,5720,5710,47
|