588 lines
27 KiB
CSV
588 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231212,184500,54432610,5770,5770,5770,5770,42
|
|
20231212,184400,54432610,5770,5770,5770,5770,0
|
|
20231212,184300,54432610,5770,5770,5770,5770,0
|
|
20231212,184200,54432610,5770,5770,5770,5770,0
|
|
20231212,184100,54432610,5770,5770,5770,5770,0
|
|
20231212,184000,54432610,5770,5770,5770,5770,0
|
|
20231212,183900,54432610,5770,5770,5770,5770,0
|
|
20231212,183800,54432610,5770,5770,5770,5770,0
|
|
20231212,183700,54432610,5770,5770,5770,5770,0
|
|
20231212,183600,54432610,5770,5770,5770,5770,0
|
|
20231212,183500,54432610,5770,5770,5770,5770,0
|
|
20231212,183400,54432610,5770,5770,5770,5770,0
|
|
20231212,183300,54432610,5770,5770,5770,5770,0
|
|
20231212,183200,54432610,5770,5770,5770,5770,0
|
|
20231212,183100,54432610,5770,5770,5770,5770,0
|
|
20231212,183000,54432610,5770,5770,5770,5770,0
|
|
20231212,182900,54432610,5770,5770,5770,5770,0
|
|
20231212,182800,54432610,5770,5770,5770,5770,0
|
|
20231212,182700,54432610,5770,5770,5770,5770,0
|
|
20231212,182600,54432610,5770,5770,5770,5770,0
|
|
20231212,182500,54432610,5770,5770,5770,5770,0
|
|
20231212,182400,54432610,5770,5770,5770,5770,0
|
|
20231212,182300,54432610,5770,5770,5770,5770,0
|
|
20231212,182200,54432610,5770,5770,5770,5770,0
|
|
20231212,182100,54432610,5770,5770,5770,5770,0
|
|
20231212,182000,54432610,5770,5770,5770,5770,0
|
|
20231212,181900,54432610,5770,5770,5770,5770,0
|
|
20231212,181800,54432610,5770,5770,5770,5770,0
|
|
20231212,181700,54432610,5770,5770,5770,5770,0
|
|
20231212,181600,54432610,5770,5770,5770,5770,0
|
|
20231212,181500,54432610,5770,5770,5770,5770,42
|
|
20231212,181400,54432610,5770,5770,5770,5770,0
|
|
20231212,181300,54432610,5770,5770,5770,5770,0
|
|
20231212,181200,54432610,5770,5770,5770,5770,0
|
|
20231212,181100,54432610,5770,5770,5770,5770,0
|
|
20231212,181000,54432610,5770,5770,5770,5770,0
|
|
20231212,180900,54432610,5770,5770,5770,5770,0
|
|
20231212,180800,54432610,5770,5770,5770,5770,0
|
|
20231212,180700,54432610,5770,5770,5770,5770,0
|
|
20231212,180600,54432610,5770,5770,5770,5770,0
|
|
20231212,180500,54432610,5770,5770,5770,5770,0
|
|
20231212,180400,54432610,5770,5770,5770,5770,0
|
|
20231212,180300,54432610,5770,5770,5770,5770,0
|
|
20231212,180200,54432610,5770,5770,5770,5770,0
|
|
20231212,180100,54432610,5770,5770,5770,5770,0
|
|
20231212,180000,54432610,5770,5770,5770,5770,0
|
|
20231212,175900,54432610,5770,5770,5770,5770,0
|
|
20231212,175800,54432610,5770,5770,5770,5770,0
|
|
20231212,175700,54432610,5770,5770,5770,5770,0
|
|
20231212,175600,54432610,5770,5770,5770,5770,0
|
|
20231212,175500,54432610,5770,5770,5770,5770,0
|
|
20231212,175400,54432610,5770,5770,5770,5770,0
|
|
20231212,175300,54432610,5770,5770,5770,5770,0
|
|
20231212,175200,54432610,5770,5770,5770,5770,0
|
|
20231212,175100,54432610,5770,5770,5770,5770,0
|
|
20231212,175000,54432610,5770,5770,5770,5770,0
|
|
20231212,174900,54432610,5770,5770,5770,5770,0
|
|
20231212,174800,54432610,5770,5770,5770,5770,0
|
|
20231212,174700,54432610,5770,5770,5770,5770,0
|
|
20231212,174600,54432610,5770,5770,5770,5770,0
|
|
20231212,174500,54432610,5770,5770,5770,5770,42
|
|
20231212,174400,54432610,5770,5770,5770,5770,0
|
|
20231212,174300,54432610,5770,5770,5770,5770,0
|
|
20231212,174200,54432610,5770,5770,5770,5770,0
|
|
20231212,174100,54432610,5770,5770,5770,5770,0
|
|
20231212,174000,54432610,5770,5770,5770,5770,0
|
|
20231212,173900,54432610,5770,5770,5770,5770,0
|
|
20231212,173800,54432610,5770,5770,5770,5770,0
|
|
20231212,173700,54432610,5770,5770,5770,5770,0
|
|
20231212,173600,54432610,5770,5770,5770,5770,0
|
|
20231212,173500,54432610,5770,5770,5770,5770,0
|
|
20231212,173400,54432610,5770,5770,5770,5770,0
|
|
20231212,173300,54432610,5770,5770,5770,5770,0
|
|
20231212,173200,54432610,5770,5770,5770,5770,0
|
|
20231212,173100,54432610,5770,5770,5770,5770,0
|
|
20231212,173000,54432610,5770,5770,5770,5770,0
|
|
20231212,172900,54432610,5770,5770,5770,5770,0
|
|
20231212,172800,54432610,5770,5770,5770,5770,0
|
|
20231212,172700,54432610,5770,5770,5770,5770,0
|
|
20231212,172600,54432610,5770,5770,5770,5770,0
|
|
20231212,172500,54432610,5770,5770,5770,5770,0
|
|
20231212,172400,54432610,5770,5770,5770,5770,0
|
|
20231212,172300,54432610,5770,5770,5770,5770,0
|
|
20231212,172200,54432610,5770,5770,5770,5770,0
|
|
20231212,172100,54432610,5770,5770,5770,5770,0
|
|
20231212,172000,54432610,5770,5770,5770,5770,0
|
|
20231212,171900,54432610,5770,5770,5770,5770,0
|
|
20231212,171800,54432610,5770,5770,5770,5770,0
|
|
20231212,171700,54432610,5770,5770,5770,5770,0
|
|
20231212,171600,54432610,5770,5770,5770,5770,0
|
|
20231212,171500,54432610,5770,5770,5770,5770,42
|
|
20231212,171400,54432610,5770,5770,5770,5770,0
|
|
20231212,171300,54432610,5770,5770,5770,5770,0
|
|
20231212,171200,54432610,5770,5770,5770,5770,0
|
|
20231212,171100,54432610,5770,5770,5770,5770,0
|
|
20231212,171000,54432610,5770,5770,5770,5770,0
|
|
20231212,170900,54432610,5770,5770,5770,5770,0
|
|
20231212,170800,54432610,5770,5770,5770,5770,0
|
|
20231212,170700,54432610,5770,5770,5770,5770,0
|
|
20231212,170600,54432610,5770,5770,5770,5770,0
|
|
20231212,170500,54432610,5770,5770,5770,5770,0
|
|
20231212,170400,54432610,5770,5770,5770,5770,0
|
|
20231212,170300,54432610,5770,5770,5770,5770,0
|
|
20231212,170200,54432610,5770,5770,5770,5770,0
|
|
20231212,170100,54432610,5770,5770,5770,5770,0
|
|
20231212,170000,54432610,5770,5770,5770,5770,0
|
|
20231212,165900,54432610,5770,5770,5770,5770,0
|
|
20231212,165800,54432610,5770,5770,5770,5770,0
|
|
20231212,165700,54432610,5770,5770,5770,5770,0
|
|
20231212,165600,54432610,5770,5770,5770,5770,0
|
|
20231212,165500,54432610,5770,5770,5770,5770,0
|
|
20231212,165400,54432610,5770,5770,5770,5770,0
|
|
20231212,165300,54432610,5770,5770,5770,5770,0
|
|
20231212,165200,54432610,5770,5770,5770,5770,0
|
|
20231212,165100,54432610,5770,5770,5770,5770,0
|
|
20231212,165000,54432610,5770,5770,5770,5770,0
|
|
20231212,164900,54432610,5770,5770,5770,5770,0
|
|
20231212,164800,54432610,5770,5770,5770,5770,0
|
|
20231212,164700,54432610,5770,5770,5770,5770,0
|
|
20231212,164600,54432610,5770,5770,5770,5770,0
|
|
20231212,164500,54432610,5770,5770,5770,5770,42
|
|
20231212,164400,54432610,5770,5770,5770,5770,0
|
|
20231212,164300,54432610,5770,5770,5770,5770,0
|
|
20231212,164200,54432610,5770,5770,5770,5770,0
|
|
20231212,164100,54432610,5770,5770,5770,5770,0
|
|
20231212,164000,54432610,5770,5770,5770,5770,0
|
|
20231212,163900,54432610,5770,5770,5770,5770,0
|
|
20231212,163800,54432610,5770,5770,5770,5770,0
|
|
20231212,163700,54432610,5770,5770,5770,5770,0
|
|
20231212,163600,54432610,5770,5770,5770,5770,0
|
|
20231212,163500,54432610,5770,5770,5770,5770,0
|
|
20231212,163400,54432610,5770,5770,5770,5770,0
|
|
20231212,163300,54432610,5770,5770,5770,5770,0
|
|
20231212,163200,54432610,5770,5770,5770,5770,0
|
|
20231212,163100,54432610,5770,5770,5770,5770,0
|
|
20231212,163000,54432610,5770,5770,5770,5770,0
|
|
20231212,162900,54432610,5770,5770,5770,5770,0
|
|
20231212,162800,54432610,5770,5770,5770,5770,0
|
|
20231212,162700,54432610,5770,5770,5770,5770,0
|
|
20231212,162600,54432610,5770,5770,5770,5770,0
|
|
20231212,162500,54432610,5770,5770,5770,5770,0
|
|
20231212,162400,54432610,5770,5770,5770,5770,0
|
|
20231212,162300,54432610,5770,5770,5770,5770,0
|
|
20231212,162200,54432610,5770,5770,5770,5770,0
|
|
20231212,162100,54432610,5770,5770,5770,5770,0
|
|
20231212,162000,54432610,5770,5770,5770,5770,0
|
|
20231212,161900,54432610,5770,5770,5770,5770,0
|
|
20231212,161800,54432610,5770,5770,5770,5770,0
|
|
20231212,161700,54432610,5770,5770,5770,5770,0
|
|
20231212,161600,54432610,5770,5770,5770,5770,0
|
|
20231212,161500,54432610,5770,5770,5770,5770,42
|
|
20231212,161400,54432610,5770,5770,5770,5770,0
|
|
20231212,161300,54432610,5770,5770,5770,5770,0
|
|
20231212,161200,54432610,5770,5770,5770,5770,0
|
|
20231212,161100,54432610,5770,5770,5770,5770,0
|
|
20231212,161000,54432610,5770,5770,5770,5770,0
|
|
20231212,160900,54432610,5770,5770,5770,5770,0
|
|
20231212,160800,54432610,5770,5770,5770,5770,0
|
|
20231212,160700,54432610,5770,5770,5770,5770,0
|
|
20231212,160600,54432610,5770,5770,5770,5770,0
|
|
20231212,160500,54432610,5770,5770,5770,5770,0
|
|
20231212,160400,54432610,5770,5770,5770,5770,0
|
|
20231212,160300,54432610,5770,5770,5770,5770,0
|
|
20231212,160200,54432610,5770,5770,5770,5770,0
|
|
20231212,160100,54432610,5770,5770,5770,5770,0
|
|
20231212,160000,54432610,5770,5770,5770,5770,0
|
|
20231212,155900,54432610,5770,5770,5770,5770,0
|
|
20231212,155800,54432610,5770,5770,5770,5770,0
|
|
20231212,155700,54432610,5770,5770,5770,5770,0
|
|
20231212,155600,54432610,5770,5770,5770,5770,0
|
|
20231212,155500,54432610,5770,5770,5770,5770,0
|
|
20231212,155400,54432610,5770,5770,5770,5770,0
|
|
20231212,155300,54432610,5770,5770,5770,5770,0
|
|
20231212,155200,54432610,5770,5770,5770,5770,0
|
|
20231212,155100,54432610,5770,5770,5770,5770,0
|
|
20231212,155000,54432610,5770,5770,5770,5770,0
|
|
20231212,154900,54432610,5770,5770,5770,5770,0
|
|
20231212,154800,54432610,5770,5770,5770,5770,0
|
|
20231212,154700,54432610,5770,5770,5770,5770,0
|
|
20231212,154600,54432610,5770,5770,5770,5770,0
|
|
20231212,154500,54432610,5770,5770,5770,5770,42
|
|
20231212,154400,54432610,5770,5770,5770,5770,0
|
|
20231212,154300,54432610,5770,5770,5770,5770,0
|
|
20231212,154200,54432610,5770,5770,5770,5770,0
|
|
20231212,154100,54432610,5770,5770,5770,5770,0
|
|
20231212,154000,54432610,5770,5770,5770,5770,0
|
|
20231212,153900,54432610,5770,5770,5770,5770,0
|
|
20231212,153800,54432610,5770,5770,5770,5770,0
|
|
20231212,153700,54432610,5770,5770,5770,5770,0
|
|
20231212,153600,54432610,5770,5770,5770,5770,0
|
|
20231212,153500,54432610,5770,5770,5770,5770,0
|
|
20231212,153400,54432610,5770,5770,5770,5770,0
|
|
20231212,153300,54432610,5770,5770,5770,5770,0
|
|
20231212,153200,54432610,5770,5770,5770,5770,0
|
|
20231212,153100,54432610,5770,5770,5770,5770,0
|
|
20231212,153000,54432610,5770,5770,5770,5770,42
|
|
20231212,152900,54190270,5760,5760,5760,5760,0
|
|
20231212,152800,54190270,5760,5760,5760,5760,0
|
|
20231212,152700,54190270,5760,5760,5760,5760,0
|
|
20231212,152600,54190270,5760,5760,5760,5760,0
|
|
20231212,152500,54190270,5760,5760,5760,5760,0
|
|
20231212,152400,54190270,5760,5760,5760,5760,0
|
|
20231212,152300,54190270,5760,5760,5760,5760,0
|
|
20231212,152200,54190270,5760,5760,5760,5760,0
|
|
20231212,152100,54190270,5760,5760,5760,5760,0
|
|
20231212,152000,54190270,5760,5760,5760,5760,0
|
|
20231212,151900,54190270,5760,5760,5760,5760,3
|
|
20231212,151800,54172990,5750,5750,5750,5750,0
|
|
20231212,151700,54172990,5750,5750,5750,5750,0
|
|
20231212,151600,54172990,5750,5750,5750,5750,425
|
|
20231212,151500,51729240,5760,5760,5760,5760,25
|
|
20231212,151400,51585240,5770,5770,5770,5770,0
|
|
20231212,151300,51585240,5770,5770,5770,5770,0
|
|
20231212,151200,51585240,5770,5770,5770,5770,0
|
|
20231212,151100,51585240,5770,5770,5770,5770,0
|
|
20231212,151000,51585240,5770,5770,5770,5770,0
|
|
20231212,150900,51585240,5770,5770,5770,5770,0
|
|
20231212,150800,51585240,5770,5770,5770,5770,0
|
|
20231212,150700,51585240,5770,5770,5770,5770,0
|
|
20231212,150600,51585240,5770,5770,5770,5770,0
|
|
20231212,150500,51585240,5770,5770,5770,5770,0
|
|
20231212,150400,51585240,5770,5770,5770,5770,0
|
|
20231212,150300,51585240,5770,5770,5770,5770,2
|
|
20231212,150200,51573700,5760,5760,5760,5760,0
|
|
20231212,150100,51573700,5760,5760,5760,5760,10
|
|
20231212,150000,51516100,5760,5760,5760,5760,0
|
|
20231212,145900,51516100,5760,5760,5760,5760,0
|
|
20231212,145800,51516100,5760,5760,5760,5760,0
|
|
20231212,145700,51516100,5760,5760,5760,5760,0
|
|
20231212,145600,51516100,5760,5760,5760,5760,0
|
|
20231212,145500,51516100,5760,5760,5760,5760,0
|
|
20231212,145400,51516100,5760,5760,5760,5760,0
|
|
20231212,145300,51516100,5760,5760,5760,5760,0
|
|
20231212,145200,51516100,5760,5760,5760,5760,0
|
|
20231212,145100,51516100,5760,5760,5760,5760,0
|
|
20231212,145000,51516100,5760,5760,5760,5760,0
|
|
20231212,144900,51516100,5760,5760,5760,5760,0
|
|
20231212,144800,51516100,5760,5760,5760,5760,0
|
|
20231212,144700,51516100,5760,5760,5760,5760,0
|
|
20231212,144600,51516100,5760,5760,5760,5760,0
|
|
20231212,144500,51516100,5760,5760,5760,5760,0
|
|
20231212,144400,51516100,5760,5760,5760,5760,0
|
|
20231212,144300,51516100,5760,5760,5760,5760,0
|
|
20231212,144200,51516100,5760,5760,5760,5760,0
|
|
20231212,144100,51516100,5760,5760,5760,5760,0
|
|
20231212,144000,51516100,5760,5760,5760,5760,0
|
|
20231212,143900,51516100,5760,5760,5760,5760,0
|
|
20231212,143800,51516100,5760,5760,5760,5760,0
|
|
20231212,143700,51516100,5760,5760,5760,5760,0
|
|
20231212,143600,51516100,5760,5760,5760,5760,0
|
|
20231212,143500,51516100,5760,5760,5760,5760,0
|
|
20231212,143400,51516100,5760,5760,5760,5760,0
|
|
20231212,143300,51516100,5760,5760,5760,5760,0
|
|
20231212,143200,51516100,5760,5760,5760,5760,0
|
|
20231212,143100,51516100,5760,5760,5760,5760,0
|
|
20231212,143000,51516100,5760,5760,5760,5760,1
|
|
20231212,142900,51510340,5760,5760,5760,5760,0
|
|
20231212,142800,51510340,5760,5760,5760,5760,0
|
|
20231212,142700,51510340,5760,5760,5760,5760,0
|
|
20231212,142600,51510340,5760,5760,5760,5760,0
|
|
20231212,142500,51510340,5760,5760,5760,5760,0
|
|
20231212,142400,51510340,5760,5760,5760,5760,0
|
|
20231212,142300,51510340,5760,5760,5760,5760,0
|
|
20231212,142200,51510340,5760,5760,5760,5760,0
|
|
20231212,142100,51510340,5760,5760,5760,5760,0
|
|
20231212,142000,51510340,5760,5760,5760,5760,0
|
|
20231212,141900,51510340,5760,5760,5760,5760,0
|
|
20231212,141800,51510340,5760,5760,5760,5760,0
|
|
20231212,141700,51510340,5760,5760,5760,5760,0
|
|
20231212,141600,51510340,5760,5760,5760,5760,0
|
|
20231212,141500,51510340,5760,5760,5760,5760,0
|
|
20231212,141400,51510340,5760,5760,5760,5760,0
|
|
20231212,141300,51510340,5760,5760,5760,5760,0
|
|
20231212,141200,51510340,5760,5760,5760,5760,0
|
|
20231212,141100,51510340,5760,5760,5760,5760,0
|
|
20231212,141000,51510340,5760,5760,5760,5760,0
|
|
20231212,140900,51510340,5760,5760,5760,5760,0
|
|
20231212,140800,51510340,5760,5760,5760,5760,0
|
|
20231212,140700,51510340,5760,5760,5760,5760,0
|
|
20231212,140600,51510340,5760,5760,5760,5760,0
|
|
20231212,140500,51510340,5760,5760,5760,5760,0
|
|
20231212,140400,51510340,5760,5760,5760,5760,0
|
|
20231212,140300,51510340,5760,5760,5760,5760,0
|
|
20231212,140200,51510340,5760,5760,5760,5760,0
|
|
20231212,140100,51510340,5760,5760,5760,5760,0
|
|
20231212,140000,51510340,5760,5760,5760,5760,0
|
|
20231212,135900,51510340,5760,5760,5760,5760,0
|
|
20231212,135800,51510340,5760,5760,5760,5760,0
|
|
20231212,135700,51510340,5760,5760,5760,5760,0
|
|
20231212,135600,51510340,5760,5760,5760,5760,0
|
|
20231212,135500,51510340,5760,5760,5760,5760,0
|
|
20231212,135400,51510340,5760,5760,5760,5760,0
|
|
20231212,135300,51510340,5760,5760,5760,5760,0
|
|
20231212,135200,51510340,5760,5760,5760,5760,0
|
|
20231212,135100,51510340,5760,5760,5760,5760,0
|
|
20231212,135000,51510340,5760,5760,5760,5760,0
|
|
20231212,134900,51510340,5760,5760,5760,5760,0
|
|
20231212,134800,51510340,5760,5760,5760,5760,0
|
|
20231212,134700,51510340,5760,5760,5760,5760,0
|
|
20231212,134600,51510340,5760,5760,5760,5760,0
|
|
20231212,134500,51510340,5760,5760,5760,5760,0
|
|
20231212,134400,51510340,5760,5760,5760,5760,0
|
|
20231212,134300,51510340,5760,5760,5760,5760,0
|
|
20231212,134200,51510340,5760,5760,5760,5760,0
|
|
20231212,134100,51510340,5760,5760,5760,5760,1
|
|
20231212,134000,51504580,5760,5760,5760,5760,0
|
|
20231212,133900,51504580,5760,5760,5760,5760,0
|
|
20231212,133800,51504580,5760,5760,5760,5760,0
|
|
20231212,133700,51504580,5760,5760,5760,5760,0
|
|
20231212,133600,51504580,5760,5760,5760,5760,0
|
|
20231212,133500,51504580,5760,5760,5760,5760,0
|
|
20231212,133400,51504580,5760,5760,5760,5760,0
|
|
20231212,133300,51504580,5760,5760,5760,5760,0
|
|
20231212,133200,51504580,5760,5760,5760,5760,0
|
|
20231212,133100,51504580,5760,5760,5760,5760,0
|
|
20231212,133000,51504580,5760,5760,5760,5760,0
|
|
20231212,132900,51504580,5760,5760,5760,5760,0
|
|
20231212,132800,51504580,5760,5760,5760,5760,11
|
|
20231212,132700,51441220,5760,5760,5760,5760,217
|
|
20231212,132600,50191300,5760,5760,5760,5760,0
|
|
20231212,132500,50191300,5760,5760,5760,5760,0
|
|
20231212,132400,50191300,5760,5760,5760,5760,765
|
|
20231212,132300,45784900,5760,5760,5760,5760,0
|
|
20231212,132200,45784900,5760,5760,5760,5760,0
|
|
20231212,132100,45784900,5760,5760,5760,5760,0
|
|
20231212,132000,45784900,5760,5760,5760,5760,0
|
|
20231212,131900,45784900,5760,5760,5760,5760,0
|
|
20231212,131800,45784900,5760,5760,5760,5760,0
|
|
20231212,131700,45784900,5760,5760,5760,5760,0
|
|
20231212,131600,45784900,5760,5760,5760,5760,0
|
|
20231212,131500,45784900,5760,5760,5760,5760,0
|
|
20231212,131400,45784900,5760,5760,5760,5760,0
|
|
20231212,131300,45784900,5760,5760,5760,5760,0
|
|
20231212,131200,45784900,5760,5760,5760,5760,0
|
|
20231212,131100,45784900,5760,5760,5760,5760,0
|
|
20231212,131000,45784900,5760,5760,5760,5760,0
|
|
20231212,130900,45784900,5760,5760,5760,5760,0
|
|
20231212,130800,45784900,5760,5760,5760,5760,0
|
|
20231212,130700,45784900,5760,5760,5760,5760,100
|
|
20231212,130600,45208900,5760,5760,5760,5760,0
|
|
20231212,130500,45208900,5760,5760,5760,5760,0
|
|
20231212,130400,45208900,5760,5760,5760,5760,0
|
|
20231212,130300,45208900,5760,5760,5760,5760,0
|
|
20231212,130200,45208900,5760,5760,5760,5760,0
|
|
20231212,130100,45208900,5760,5760,5760,5760,0
|
|
20231212,130000,45208900,5760,5760,5760,5760,0
|
|
20231212,125900,45208900,5760,5760,5760,5760,0
|
|
20231212,125800,45208900,5760,5760,5760,5760,0
|
|
20231212,125700,45208900,5760,5760,5760,5760,0
|
|
20231212,125600,45208900,5760,5760,5760,5760,0
|
|
20231212,125500,45208900,5760,5760,5760,5760,0
|
|
20231212,125400,45208900,5760,5760,5760,5760,0
|
|
20231212,125300,45208900,5760,5760,5760,5760,0
|
|
20231212,125200,45208900,5760,5760,5760,5760,0
|
|
20231212,125100,45208900,5760,5760,5760,5760,0
|
|
20231212,125000,45208900,5760,5760,5760,5760,1
|
|
20231212,124900,45203140,5760,5760,5760,5760,0
|
|
20231212,124800,45203140,5760,5760,5760,5760,0
|
|
20231212,124700,45203140,5760,5760,5760,5760,0
|
|
20231212,124600,45203140,5760,5760,5760,5760,1
|
|
20231212,124500,45197380,5750,5750,5750,5750,0
|
|
20231212,124400,45197380,5750,5750,5750,5750,0
|
|
20231212,124300,45197380,5750,5750,5750,5750,0
|
|
20231212,124200,45197380,5750,5750,5750,5750,0
|
|
20231212,124100,45197380,5750,5750,5750,5750,0
|
|
20231212,124000,45197380,5750,5750,5750,5750,0
|
|
20231212,123900,45197380,5750,5750,5750,5750,5
|
|
20231212,123800,45168630,5760,5760,5760,5760,0
|
|
20231212,123700,45168630,5760,5760,5760,5760,0
|
|
20231212,123600,45168630,5760,5760,5760,5760,0
|
|
20231212,123500,45168630,5760,5760,5760,5760,0
|
|
20231212,123400,45168630,5760,5760,5760,5760,0
|
|
20231212,123300,45168630,5760,5760,5760,5760,0
|
|
20231212,123200,45168630,5760,5760,5760,5760,0
|
|
20231212,123100,45168630,5760,5760,5760,5760,10
|
|
20231212,123000,45111030,5750,5750,5750,5750,0
|
|
20231212,122900,45111030,5750,5750,5750,5750,0
|
|
20231212,122800,45111030,5750,5750,5750,5750,0
|
|
20231212,122700,45111030,5750,5750,5750,5750,0
|
|
20231212,122600,45111030,5750,5750,5750,5750,0
|
|
20231212,122500,45111030,5750,5760,5760,5750,95
|
|
20231212,122400,44564680,5760,5760,5760,5760,0
|
|
20231212,122300,44564680,5760,5760,5760,5760,0
|
|
20231212,122200,44564680,5760,5760,5760,5760,0
|
|
20231212,122100,44564680,5760,5760,5760,5760,0
|
|
20231212,122000,44564680,5760,5760,5760,5760,0
|
|
20231212,121900,44564680,5760,5760,5760,5760,0
|
|
20231212,121800,44564680,5760,5760,5760,5760,0
|
|
20231212,121700,44564680,5760,5760,5760,5760,0
|
|
20231212,121600,44564680,5760,5760,5760,5760,0
|
|
20231212,121500,44564680,5760,5760,5760,5760,0
|
|
20231212,121400,44564680,5760,5760,5760,5760,0
|
|
20231212,121300,44564680,5760,5760,5760,5760,0
|
|
20231212,121200,44564680,5760,5760,5760,5760,0
|
|
20231212,121100,44564680,5760,5760,5760,5760,0
|
|
20231212,121000,44564680,5760,5760,5760,5760,0
|
|
20231212,120900,44564680,5760,5760,5760,5760,0
|
|
20231212,120800,44564680,5760,5760,5760,5760,0
|
|
20231212,120700,44564680,5760,5760,5760,5760,0
|
|
20231212,120600,44564680,5760,5760,5760,5760,0
|
|
20231212,120500,44564680,5760,5760,5760,5760,0
|
|
20231212,120400,44564680,5760,5760,5760,5760,0
|
|
20231212,120300,44564680,5760,5760,5760,5760,0
|
|
20231212,120200,44564680,5760,5760,5760,5760,0
|
|
20231212,120100,44564680,5760,5760,5760,5760,0
|
|
20231212,120000,44564680,5760,5760,5760,5760,0
|
|
20231212,115900,44564680,5760,5760,5760,5760,0
|
|
20231212,115800,44564680,5760,5760,5760,5760,0
|
|
20231212,115700,44564680,5760,5760,5760,5760,0
|
|
20231212,115600,44564680,5760,5760,5760,5760,0
|
|
20231212,115500,44564680,5760,5760,5760,5760,0
|
|
20231212,115400,44564680,5760,5760,5760,5760,0
|
|
20231212,115300,44564680,5760,5760,5760,5760,0
|
|
20231212,115200,44564680,5760,5760,5760,5760,0
|
|
20231212,115100,44564680,5760,5760,5760,5760,0
|
|
20231212,115000,44564680,5760,5760,5760,5760,0
|
|
20231212,114900,44564680,5760,5760,5760,5760,0
|
|
20231212,114800,44564680,5760,5760,5760,5760,0
|
|
20231212,114700,44564680,5760,5760,5760,5760,0
|
|
20231212,114600,44564680,5760,5760,5760,5760,0
|
|
20231212,114500,44564680,5760,5760,5760,5760,0
|
|
20231212,114400,44564680,5760,5760,5760,5760,0
|
|
20231212,114300,44564680,5760,5760,5760,5760,0
|
|
20231212,114200,44564680,5760,5760,5760,5760,0
|
|
20231212,114100,44564680,5760,5760,5760,5760,0
|
|
20231212,114000,44564680,5760,5760,5760,5760,0
|
|
20231212,113900,44564680,5760,5760,5760,5760,41
|
|
20231212,113800,44328520,5760,5760,5760,5760,0
|
|
20231212,113700,44328520,5760,5760,5760,5760,0
|
|
20231212,113600,44328520,5760,5760,5760,5760,0
|
|
20231212,113500,44328520,5760,5760,5760,5760,0
|
|
20231212,113400,44328520,5760,5760,5760,5760,0
|
|
20231212,113300,44328520,5760,5760,5760,5760,0
|
|
20231212,113200,44328520,5760,5760,5760,5760,0
|
|
20231212,113100,44328520,5760,5760,5760,5760,0
|
|
20231212,113000,44328520,5760,5760,5760,5760,0
|
|
20231212,112900,44328520,5760,5760,5760,5760,0
|
|
20231212,112800,44328520,5760,5760,5760,5760,0
|
|
20231212,112700,44328520,5760,5760,5760,5760,0
|
|
20231212,112600,44328520,5760,5760,5760,5760,51
|
|
20231212,112500,44034760,5790,5790,5790,5790,0
|
|
20231212,112400,44034760,5790,5790,5790,5790,0
|
|
20231212,112300,44034760,5790,5790,5790,5790,9
|
|
20231212,112200,43982650,5760,5780,5780,5760,874
|
|
20231212,112100,38942190,5790,5790,5790,5790,9
|
|
20231212,112000,38890080,5780,5780,5780,5780,0
|
|
20231212,111900,38890080,5780,5780,5780,5780,0
|
|
20231212,111800,38890080,5780,5780,5780,5780,0
|
|
20231212,111700,38890080,5780,5780,5780,5780,0
|
|
20231212,111600,38890080,5780,5780,5780,5780,0
|
|
20231212,111500,38890080,5780,5780,5780,5780,0
|
|
20231212,111400,38890080,5780,5780,5780,5780,0
|
|
20231212,111300,38890080,5780,5780,5780,5780,0
|
|
20231212,111200,38890080,5780,5780,5780,5780,0
|
|
20231212,111100,38890080,5780,5780,5780,5780,0
|
|
20231212,111000,38890080,5780,5780,5780,5780,50
|
|
20231212,110900,38601080,5780,5780,5780,5780,0
|
|
20231212,110800,38601080,5780,5780,5780,5780,0
|
|
20231212,110700,38601080,5780,5780,5780,5780,190
|
|
20231212,110600,37502880,5790,5790,5790,5790,0
|
|
20231212,110500,37502880,5790,5790,5790,5790,0
|
|
20231212,110400,37502880,5790,5790,5790,5790,0
|
|
20231212,110300,37502880,5790,5790,5790,5790,15
|
|
20231212,110200,37416030,5790,5790,5790,5790,6
|
|
20231212,110100,37381290,5790,5790,5790,5790,0
|
|
20231212,110000,37381290,5790,5790,5790,5790,100
|
|
20231212,105900,36802290,5790,5790,5790,5790,0
|
|
20231212,105800,36802290,5790,5790,5790,5790,0
|
|
20231212,105700,36802290,5790,5790,5790,5790,0
|
|
20231212,105600,36802290,5790,5790,5790,5790,0
|
|
20231212,105500,36802290,5790,5790,5790,5790,0
|
|
20231212,105400,36802290,5790,5790,5790,5790,0
|
|
20231212,105300,36802290,5790,5790,5790,5790,20
|
|
20231212,105200,36686490,5790,5790,5790,5790,50
|
|
20231212,105100,36396990,5790,5790,5790,5790,0
|
|
20231212,105000,36396990,5790,5790,5790,5790,0
|
|
20231212,104900,36396990,5790,5790,5790,5790,0
|
|
20231212,104800,36396990,5790,5790,5790,5790,0
|
|
20231212,104700,36396990,5790,5790,5790,5790,0
|
|
20231212,104600,36396990,5790,5790,5790,5790,0
|
|
20231212,104500,36396990,5790,5790,5790,5790,0
|
|
20231212,104400,36396990,5790,5790,5790,5790,0
|
|
20231212,104300,36396990,5790,5790,5790,5790,0
|
|
20231212,104200,36396990,5790,5790,5790,5790,0
|
|
20231212,104100,36396990,5790,5790,5790,5790,0
|
|
20231212,104000,36396990,5790,5790,5790,5790,10
|
|
20231212,103900,36339090,5790,5790,5790,5790,0
|
|
20231212,103800,36339090,5790,5790,5790,5790,0
|
|
20231212,103700,36339090,5790,5790,5790,5790,0
|
|
20231212,103600,36339090,5790,5790,5790,5790,0
|
|
20231212,103500,36339090,5790,5790,5790,5790,0
|
|
20231212,103400,36339090,5790,5790,5790,5790,0
|
|
20231212,103300,36339090,5790,5790,5790,5790,213
|
|
20231212,103200,35105820,5790,5790,5790,5790,0
|
|
20231212,103100,35105820,5790,5790,5790,5790,0
|
|
20231212,103000,35105820,5790,5790,5790,5790,0
|
|
20231212,102900,35105820,5790,5790,5790,5790,0
|
|
20231212,102800,35105820,5790,5790,5790,5790,0
|
|
20231212,102700,35105820,5790,5790,5790,5790,0
|
|
20231212,102600,35105820,5790,5790,5790,5790,1
|
|
20231212,102500,35100030,5780,5780,5780,5780,25
|
|
20231212,102400,34955530,5790,5790,5790,5790,39
|
|
20231212,102300,34729720,5780,5780,5780,5780,0
|
|
20231212,102200,34729720,5780,5780,5780,5780,0
|
|
20231212,102100,34729720,5780,5780,5780,5780,0
|
|
20231212,102000,34729720,5780,5780,5780,5780,0
|
|
20231212,101900,34729720,5780,5780,5780,5780,0
|
|
20231212,101800,34729720,5780,5780,5780,5780,0
|
|
20231212,101700,34729720,5780,5780,5780,5780,0
|
|
20231212,101600,34729720,5780,5780,5780,5780,0
|
|
20231212,101500,34729720,5780,5780,5780,5780,0
|
|
20231212,101400,34729720,5780,5780,5780,5780,0
|
|
20231212,101300,34729720,5780,5780,5780,5780,0
|
|
20231212,101200,34729720,5780,5780,5780,5780,0
|
|
20231212,101100,34729720,5780,5780,5780,5780,254
|
|
20231212,101000,33261600,5780,5780,5780,5780,0
|
|
20231212,100900,33261600,5780,5780,5780,5780,0
|
|
20231212,100800,33261600,5780,5780,5780,5780,0
|
|
20231212,100700,33261600,5780,5780,5780,5780,0
|
|
20231212,100600,33261600,5780,5780,5780,5780,0
|
|
20231212,100500,33261600,5780,5780,5780,5780,0
|
|
20231212,100400,33261600,5780,5780,5780,5780,0
|
|
20231212,100300,33261600,5780,5780,5780,5780,0
|
|
20231212,100200,33261600,5780,5780,5780,5780,0
|
|
20231212,100100,33261600,5780,5780,5780,5780,5
|
|
20231212,100000,33232700,5780,5780,5780,5780,0
|
|
20231212,095900,33232700,5780,5780,5780,5780,1
|
|
20231212,095800,33226920,5780,5780,5780,5780,4
|
|
20231212,095700,33203800,5780,5780,5780,5780,0
|
|
20231212,095600,33203800,5780,5780,5780,5780,523
|
|
20231212,095500,30180860,5780,5780,5780,5780,602
|
|
20231212,095400,26701300,5780,5780,5780,5780,428
|
|
20231212,095300,24227460,5780,5780,5780,5780,42
|
|
20231212,095200,23984700,5780,5780,5780,5780,37
|
|
20231212,095100,23770840,5780,5780,5780,5780,2
|
|
20231212,095000,23759280,5780,5780,5780,5780,10
|
|
20231212,094900,23701480,5790,5790,5790,5790,0
|
|
20231212,094800,23701480,5790,5790,5790,5790,0
|
|
20231212,094700,23701480,5790,5790,5790,5790,0
|
|
20231212,094600,23701480,5790,5790,5790,5790,0
|
|
20231212,094500,23701480,5790,5790,5790,5790,0
|
|
20231212,094400,23701480,5790,5790,5790,5790,3
|
|
20231212,094300,23684110,5790,5780,5800,5780,202
|
|
20231212,094200,22514530,5800,5800,5800,5800,1
|
|
20231212,094100,22508730,5800,5800,5800,5800,1
|
|
20231212,094000,22502930,5800,5780,5810,5780,1102
|
|
20231212,093900,16114000,5800,5800,5800,5800,0
|
|
20231212,093800,16114000,5800,5800,5800,5800,1
|
|
20231212,093700,16108200,5800,5800,5800,5800,2
|
|
20231212,093600,16096600,5810,5790,5810,5790,220
|
|
20231212,093500,14822070,5790,5790,5790,5780,488
|
|
20231212,093400,11996600,5790,5790,5810,5790,1127
|
|
20231212,093300,5467730,5790,5790,5790,5790,0
|
|
20231212,093200,5467730,5790,5800,5800,5790,26
|
|
20231212,093100,5317090,5790,5810,5810,5790,91
|
|
20231212,093000,4790180,5800,5780,5800,5760,569
|
|
20231212,092900,1495610,5780,5780,5780,5780,0
|
|
20231212,092800,1495610,5780,5780,5780,5780,0
|
|
20231212,092700,1495610,5780,5780,5780,5780,1
|
|
20231212,092600,1489830,5760,5770,5770,5760,7
|
|
20231212,092500,1449450,5780,5760,5780,5760,95
|
|
20231212,092400,902210,5770,5770,5770,5770,0
|
|
20231212,092300,902210,5770,5770,5770,5770,0
|
|
20231212,092200,902210,5770,5770,5770,5770,0
|
|
20231212,092100,902210,5770,5770,5770,5770,1
|
|
20231212,092000,896440,5770,5770,5770,5770,0
|
|
20231212,091900,896440,5770,5770,5770,5770,0
|
|
20231212,091800,896440,5770,5770,5770,5770,1
|
|
20231212,091700,890670,5760,5760,5760,5760,0
|
|
20231212,091600,890670,5760,5760,5760,5760,0
|
|
20231212,091500,890670,5760,5760,5760,5760,0
|
|
20231212,091400,890670,5760,5760,5760,5760,0
|
|
20231212,091300,890670,5760,5760,5760,5760,61
|
|
20231212,091200,539310,5780,5780,5780,5780,0
|
|
20231212,091100,539310,5780,5780,5780,5780,0
|
|
20231212,091000,539310,5780,5780,5780,5780,3
|
|
20231212,090900,521970,5800,5800,5800,5800,0
|
|
20231212,090800,521970,5800,5800,5800,5800,0
|
|
20231212,090700,521970,5800,5800,5800,5800,1
|
|
20231212,090600,516170,5790,5790,5790,5790,1
|
|
20231212,090500,510380,5790,5790,5790,5790,1
|
|
20231212,090400,504590,5790,5790,5790,5790,0
|
|
20231212,090300,504590,5790,5790,5790,5790,1
|
|
20231212,090200,498800,5800,5800,5800,5800,0
|
|
20231212,090100,498800,5800,5800,5800,5800,0
|
|
20231212,090000,498800,5800,5800,5800,5800,86
|