588 lines
27 KiB
CSV
588 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231214,184500,29178840,5760,5760,5760,5760,6
|
|
20231214,184400,29178840,5760,5760,5760,5760,0
|
|
20231214,184300,29178840,5760,5760,5760,5760,0
|
|
20231214,184200,29178840,5760,5760,5760,5760,0
|
|
20231214,184100,29178840,5760,5760,5760,5760,0
|
|
20231214,184000,29178840,5760,5760,5760,5760,0
|
|
20231214,183900,29178840,5760,5760,5760,5760,0
|
|
20231214,183800,29178840,5760,5760,5760,5760,0
|
|
20231214,183700,29178840,5760,5760,5760,5760,0
|
|
20231214,183600,29178840,5760,5760,5760,5760,0
|
|
20231214,183500,29178840,5760,5760,5760,5760,0
|
|
20231214,183400,29178840,5760,5760,5760,5760,0
|
|
20231214,183300,29178840,5760,5760,5760,5760,0
|
|
20231214,183200,29178840,5760,5760,5760,5760,0
|
|
20231214,183100,29178840,5760,5760,5760,5760,0
|
|
20231214,183000,29178840,5760,5760,5760,5760,0
|
|
20231214,182900,29178840,5760,5760,5760,5760,0
|
|
20231214,182800,29178840,5760,5760,5760,5760,0
|
|
20231214,182700,29178840,5760,5760,5760,5760,0
|
|
20231214,182600,29178840,5760,5760,5760,5760,0
|
|
20231214,182500,29178840,5760,5760,5760,5760,0
|
|
20231214,182400,29178840,5760,5760,5760,5760,0
|
|
20231214,182300,29178840,5760,5760,5760,5760,0
|
|
20231214,182200,29178840,5760,5760,5760,5760,0
|
|
20231214,182100,29178840,5760,5760,5760,5760,0
|
|
20231214,182000,29178840,5760,5760,5760,5760,0
|
|
20231214,181900,29178840,5760,5760,5760,5760,0
|
|
20231214,181800,29178840,5760,5760,5760,5760,0
|
|
20231214,181700,29178840,5760,5760,5760,5760,0
|
|
20231214,181600,29178840,5760,5760,5760,5760,0
|
|
20231214,181500,29178840,5760,5760,5760,5760,6
|
|
20231214,181400,29178840,5760,5760,5760,5760,0
|
|
20231214,181300,29178840,5760,5760,5760,5760,0
|
|
20231214,181200,29178840,5760,5760,5760,5760,0
|
|
20231214,181100,29178840,5760,5760,5760,5760,0
|
|
20231214,181000,29178840,5760,5760,5760,5760,0
|
|
20231214,180900,29178840,5760,5760,5760,5760,0
|
|
20231214,180800,29178840,5760,5760,5760,5760,0
|
|
20231214,180700,29178840,5760,5760,5760,5760,0
|
|
20231214,180600,29178840,5760,5760,5760,5760,0
|
|
20231214,180500,29178840,5760,5760,5760,5760,0
|
|
20231214,180400,29178840,5760,5760,5760,5760,0
|
|
20231214,180300,29178840,5760,5760,5760,5760,0
|
|
20231214,180200,29178840,5760,5760,5760,5760,0
|
|
20231214,180100,29178840,5760,5760,5760,5760,0
|
|
20231214,180000,29178840,5760,5760,5760,5760,0
|
|
20231214,175900,29178840,5760,5760,5760,5760,0
|
|
20231214,175800,29178840,5760,5760,5760,5760,0
|
|
20231214,175700,29178840,5760,5760,5760,5760,0
|
|
20231214,175600,29178840,5760,5760,5760,5760,0
|
|
20231214,175500,29178840,5760,5760,5760,5760,0
|
|
20231214,175400,29178840,5760,5760,5760,5760,0
|
|
20231214,175300,29178840,5760,5760,5760,5760,0
|
|
20231214,175200,29178840,5760,5760,5760,5760,0
|
|
20231214,175100,29178840,5760,5760,5760,5760,0
|
|
20231214,175000,29178840,5760,5760,5760,5760,0
|
|
20231214,174900,29178840,5760,5760,5760,5760,0
|
|
20231214,174800,29178840,5760,5760,5760,5760,0
|
|
20231214,174700,29178840,5760,5760,5760,5760,0
|
|
20231214,174600,29178840,5760,5760,5760,5760,0
|
|
20231214,174500,29178840,5760,5760,5760,5760,6
|
|
20231214,174400,29178840,5760,5760,5760,5760,0
|
|
20231214,174300,29178840,5760,5760,5760,5760,0
|
|
20231214,174200,29178840,5760,5760,5760,5760,0
|
|
20231214,174100,29178840,5760,5760,5760,5760,0
|
|
20231214,174000,29178840,5760,5760,5760,5760,0
|
|
20231214,173900,29178840,5760,5760,5760,5760,0
|
|
20231214,173800,29178840,5760,5760,5760,5760,0
|
|
20231214,173700,29178840,5760,5760,5760,5760,0
|
|
20231214,173600,29178840,5760,5760,5760,5760,0
|
|
20231214,173500,29178840,5760,5760,5760,5760,0
|
|
20231214,173400,29178840,5760,5760,5760,5760,0
|
|
20231214,173300,29178840,5760,5760,5760,5760,0
|
|
20231214,173200,29178840,5760,5760,5760,5760,0
|
|
20231214,173100,29178840,5760,5760,5760,5760,0
|
|
20231214,173000,29178840,5760,5760,5760,5760,0
|
|
20231214,172900,29178840,5760,5760,5760,5760,0
|
|
20231214,172800,29178840,5760,5760,5760,5760,0
|
|
20231214,172700,29178840,5760,5760,5760,5760,0
|
|
20231214,172600,29178840,5760,5760,5760,5760,0
|
|
20231214,172500,29178840,5760,5760,5760,5760,0
|
|
20231214,172400,29178840,5760,5760,5760,5760,0
|
|
20231214,172300,29178840,5760,5760,5760,5760,0
|
|
20231214,172200,29178840,5760,5760,5760,5760,0
|
|
20231214,172100,29178840,5760,5760,5760,5760,0
|
|
20231214,172000,29178840,5760,5760,5760,5760,0
|
|
20231214,171900,29178840,5760,5760,5760,5760,0
|
|
20231214,171800,29178840,5760,5760,5760,5760,0
|
|
20231214,171700,29178840,5760,5760,5760,5760,0
|
|
20231214,171600,29178840,5760,5760,5760,5760,0
|
|
20231214,171500,29178840,5760,5760,5760,5760,6
|
|
20231214,171400,29178840,5760,5760,5760,5760,0
|
|
20231214,171300,29178840,5760,5760,5760,5760,0
|
|
20231214,171200,29178840,5760,5760,5760,5760,0
|
|
20231214,171100,29178840,5760,5760,5760,5760,0
|
|
20231214,171000,29178840,5760,5760,5760,5760,0
|
|
20231214,170900,29178840,5760,5760,5760,5760,0
|
|
20231214,170800,29178840,5760,5760,5760,5760,0
|
|
20231214,170700,29178840,5760,5760,5760,5760,0
|
|
20231214,170600,29178840,5760,5760,5760,5760,0
|
|
20231214,170500,29178840,5760,5760,5760,5760,0
|
|
20231214,170400,29178840,5760,5760,5760,5760,0
|
|
20231214,170300,29178840,5760,5760,5760,5760,0
|
|
20231214,170200,29178840,5760,5760,5760,5760,0
|
|
20231214,170100,29178840,5760,5760,5760,5760,0
|
|
20231214,170000,29178840,5760,5760,5760,5760,0
|
|
20231214,165900,29178840,5760,5760,5760,5760,0
|
|
20231214,165800,29178840,5760,5760,5760,5760,0
|
|
20231214,165700,29178840,5760,5760,5760,5760,0
|
|
20231214,165600,29178840,5760,5760,5760,5760,0
|
|
20231214,165500,29178840,5760,5760,5760,5760,0
|
|
20231214,165400,29178840,5760,5760,5760,5760,0
|
|
20231214,165300,29178840,5760,5760,5760,5760,0
|
|
20231214,165200,29178840,5760,5760,5760,5760,0
|
|
20231214,165100,29178840,5760,5760,5760,5760,0
|
|
20231214,165000,29178840,5760,5760,5760,5760,0
|
|
20231214,164900,29178840,5760,5760,5760,5760,0
|
|
20231214,164800,29178840,5760,5760,5760,5760,0
|
|
20231214,164700,29178840,5760,5760,5760,5760,0
|
|
20231214,164600,29178840,5760,5760,5760,5760,0
|
|
20231214,164500,29178840,5760,5760,5760,5760,6
|
|
20231214,164400,29178840,5760,5760,5760,5760,0
|
|
20231214,164300,29178840,5760,5760,5760,5760,0
|
|
20231214,164200,29178840,5760,5760,5760,5760,0
|
|
20231214,164100,29178840,5760,5760,5760,5760,0
|
|
20231214,164000,29178840,5760,5760,5760,5760,0
|
|
20231214,163900,29178840,5760,5760,5760,5760,0
|
|
20231214,163800,29178840,5760,5760,5760,5760,0
|
|
20231214,163700,29178840,5760,5760,5760,5760,0
|
|
20231214,163600,29178840,5760,5760,5760,5760,0
|
|
20231214,163500,29178840,5760,5760,5760,5760,0
|
|
20231214,163400,29178840,5760,5760,5760,5760,0
|
|
20231214,163300,29178840,5760,5760,5760,5760,0
|
|
20231214,163200,29178840,5760,5760,5760,5760,0
|
|
20231214,163100,29178840,5760,5760,5760,5760,0
|
|
20231214,163000,29178840,5760,5760,5760,5760,0
|
|
20231214,162900,29178840,5760,5760,5760,5760,0
|
|
20231214,162800,29178840,5760,5760,5760,5760,0
|
|
20231214,162700,29178840,5760,5760,5760,5760,0
|
|
20231214,162600,29178840,5760,5760,5760,5760,0
|
|
20231214,162500,29178840,5760,5760,5760,5760,0
|
|
20231214,162400,29178840,5760,5760,5760,5760,0
|
|
20231214,162300,29178840,5760,5760,5760,5760,0
|
|
20231214,162200,29178840,5760,5760,5760,5760,0
|
|
20231214,162100,29178840,5760,5760,5760,5760,0
|
|
20231214,162000,29178840,5760,5760,5760,5760,0
|
|
20231214,161900,29178840,5760,5760,5760,5760,0
|
|
20231214,161800,29178840,5760,5760,5760,5760,0
|
|
20231214,161700,29178840,5760,5760,5760,5760,0
|
|
20231214,161600,29178840,5760,5760,5760,5760,0
|
|
20231214,161500,29178840,5760,5760,5760,5760,6
|
|
20231214,161400,29178840,5760,5760,5760,5760,0
|
|
20231214,161300,29178840,5760,5760,5760,5760,0
|
|
20231214,161200,29178840,5760,5760,5760,5760,0
|
|
20231214,161100,29178840,5760,5760,5760,5760,0
|
|
20231214,161000,29178840,5760,5760,5760,5760,0
|
|
20231214,160900,29178840,5760,5760,5760,5760,0
|
|
20231214,160800,29178840,5760,5760,5760,5760,0
|
|
20231214,160700,29178840,5760,5760,5760,5760,0
|
|
20231214,160600,29178840,5760,5760,5760,5760,0
|
|
20231214,160500,29178840,5760,5760,5760,5760,0
|
|
20231214,160400,29178840,5760,5760,5760,5760,0
|
|
20231214,160300,29178840,5760,5760,5760,5760,0
|
|
20231214,160200,29178840,5760,5760,5760,5760,0
|
|
20231214,160100,29178840,5760,5760,5760,5760,0
|
|
20231214,160000,29178840,5760,5760,5760,5760,0
|
|
20231214,155900,29178840,5760,5760,5760,5760,0
|
|
20231214,155800,29178840,5760,5760,5760,5760,0
|
|
20231214,155700,29178840,5760,5760,5760,5760,0
|
|
20231214,155600,29178840,5760,5760,5760,5760,0
|
|
20231214,155500,29178840,5760,5760,5760,5760,0
|
|
20231214,155400,29178840,5760,5760,5760,5760,0
|
|
20231214,155300,29178840,5760,5760,5760,5760,0
|
|
20231214,155200,29178840,5760,5760,5760,5760,0
|
|
20231214,155100,29178840,5760,5760,5760,5760,0
|
|
20231214,155000,29178840,5760,5760,5760,5760,0
|
|
20231214,154900,29178840,5760,5760,5760,5760,0
|
|
20231214,154800,29178840,5760,5760,5760,5760,0
|
|
20231214,154700,29178840,5760,5760,5760,5760,0
|
|
20231214,154600,29178840,5760,5760,5760,5760,0
|
|
20231214,154500,29178840,5760,5760,5760,5760,6
|
|
20231214,154400,29178840,5760,5760,5760,5760,0
|
|
20231214,154300,29178840,5760,5760,5760,5760,0
|
|
20231214,154200,29178840,5760,5760,5760,5760,0
|
|
20231214,154100,29178840,5760,5760,5760,5760,0
|
|
20231214,154000,29178840,5760,5760,5760,5760,0
|
|
20231214,153900,29178840,5760,5760,5760,5760,0
|
|
20231214,153800,29178840,5760,5760,5760,5760,0
|
|
20231214,153700,29178840,5760,5760,5760,5760,0
|
|
20231214,153600,29178840,5760,5760,5760,5760,0
|
|
20231214,153500,29178840,5760,5760,5760,5760,0
|
|
20231214,153400,29178840,5760,5760,5760,5760,0
|
|
20231214,153300,29178840,5760,5760,5760,5760,0
|
|
20231214,153200,29178840,5760,5760,5760,5760,0
|
|
20231214,153100,29178840,5760,5760,5760,5760,0
|
|
20231214,153000,29178840,5760,5760,5760,5760,6
|
|
20231214,152900,29144280,5760,5760,5760,5760,0
|
|
20231214,152800,29144280,5760,5760,5760,5760,0
|
|
20231214,152700,29144280,5760,5760,5760,5760,0
|
|
20231214,152600,29144280,5760,5760,5760,5760,0
|
|
20231214,152500,29144280,5760,5760,5760,5760,0
|
|
20231214,152400,29144280,5760,5760,5760,5760,0
|
|
20231214,152300,29144280,5760,5760,5760,5760,0
|
|
20231214,152200,29144280,5760,5760,5760,5760,0
|
|
20231214,152100,29144280,5760,5760,5760,5760,0
|
|
20231214,152000,29144280,5760,5760,5760,5760,0
|
|
20231214,151900,29144280,5760,5750,5760,5750,326
|
|
20231214,151800,27269760,5760,5760,5760,5760,50
|
|
20231214,151700,26981760,5750,5750,5750,5750,0
|
|
20231214,151600,26981760,5750,5750,5750,5750,0
|
|
20231214,151500,26981760,5750,5750,5750,5750,0
|
|
20231214,151400,26981760,5750,5750,5750,5750,0
|
|
20231214,151300,26981760,5750,5750,5750,5750,0
|
|
20231214,151200,26981760,5750,5750,5750,5750,1
|
|
20231214,151100,26976010,5750,5750,5750,5750,0
|
|
20231214,151000,26976010,5750,5750,5750,5750,0
|
|
20231214,150900,26976010,5750,5750,5750,5750,0
|
|
20231214,150800,26976010,5750,5750,5750,5750,0
|
|
20231214,150700,26976010,5750,5750,5750,5750,0
|
|
20231214,150600,26976010,5750,5750,5750,5750,0
|
|
20231214,150500,26976010,5750,5750,5750,5750,0
|
|
20231214,150400,26976010,5750,5750,5750,5750,170
|
|
20231214,150300,25998510,5760,5760,5760,5760,0
|
|
20231214,150200,25998510,5760,5760,5760,5760,37
|
|
20231214,150100,25785390,5760,5760,5760,5760,0
|
|
20231214,150000,25785390,5760,5760,5760,5760,0
|
|
20231214,145900,25785390,5760,5760,5760,5760,0
|
|
20231214,145800,25785390,5760,5760,5760,5760,0
|
|
20231214,145700,25785390,5760,5760,5760,5760,0
|
|
20231214,145600,25785390,5760,5760,5760,5760,0
|
|
20231214,145500,25785390,5760,5760,5760,5760,0
|
|
20231214,145400,25785390,5760,5760,5760,5760,238
|
|
20231214,145300,24414510,5750,5750,5750,5750,0
|
|
20231214,145200,24414510,5750,5750,5750,5750,0
|
|
20231214,145100,24414510,5750,5750,5750,5750,0
|
|
20231214,145000,24414510,5750,5750,5750,5750,0
|
|
20231214,144900,24414510,5750,5750,5750,5750,0
|
|
20231214,144800,24414510,5750,5750,5750,5750,0
|
|
20231214,144700,24414510,5750,5750,5750,5750,0
|
|
20231214,144600,24414510,5750,5750,5750,5750,0
|
|
20231214,144500,24414510,5750,5750,5750,5750,3
|
|
20231214,144400,24397260,5770,5770,5770,5770,0
|
|
20231214,144300,24397260,5770,5770,5770,5770,0
|
|
20231214,144200,24397260,5770,5770,5770,5770,0
|
|
20231214,144100,24397260,5770,5770,5770,5770,0
|
|
20231214,144000,24397260,5770,5770,5770,5770,0
|
|
20231214,143900,24397260,5770,5770,5770,5770,0
|
|
20231214,143800,24397260,5770,5770,5770,5770,0
|
|
20231214,143700,24397260,5770,5770,5770,5770,2
|
|
20231214,143600,24385720,5760,5760,5760,5760,2
|
|
20231214,143500,24374200,5760,5760,5760,5760,10
|
|
20231214,143400,24316600,5760,5760,5760,5760,0
|
|
20231214,143300,24316600,5760,5760,5760,5760,0
|
|
20231214,143200,24316600,5760,5760,5760,5760,0
|
|
20231214,143100,24316600,5760,5760,5760,5760,0
|
|
20231214,143000,24316600,5760,5760,5760,5760,2
|
|
20231214,142900,24305080,5760,5760,5760,5760,0
|
|
20231214,142800,24305080,5760,5760,5760,5760,0
|
|
20231214,142700,24305080,5760,5760,5760,5760,0
|
|
20231214,142600,24305080,5760,5760,5760,5760,0
|
|
20231214,142500,24305080,5760,5760,5760,5760,0
|
|
20231214,142400,24305080,5760,5760,5760,5760,0
|
|
20231214,142300,24305080,5760,5760,5760,5760,0
|
|
20231214,142200,24305080,5760,5760,5760,5760,0
|
|
20231214,142100,24305080,5760,5760,5760,5760,0
|
|
20231214,142000,24305080,5760,5760,5760,5760,0
|
|
20231214,141900,24305080,5760,5760,5760,5760,0
|
|
20231214,141800,24305080,5760,5760,5760,5760,0
|
|
20231214,141700,24305080,5760,5760,5760,5760,0
|
|
20231214,141600,24305080,5760,5760,5760,5760,0
|
|
20231214,141500,24305080,5760,5760,5760,5760,0
|
|
20231214,141400,24305080,5760,5760,5760,5760,0
|
|
20231214,141300,24305080,5760,5760,5760,5760,0
|
|
20231214,141200,24305080,5760,5760,5760,5760,35
|
|
20231214,141100,24103480,5760,5760,5760,5760,0
|
|
20231214,141000,24103480,5760,5760,5760,5760,0
|
|
20231214,140900,24103480,5760,5760,5760,5760,0
|
|
20231214,140800,24103480,5760,5760,5760,5760,0
|
|
20231214,140700,24103480,5760,5760,5760,5760,0
|
|
20231214,140600,24103480,5760,5760,5760,5760,0
|
|
20231214,140500,24103480,5760,5760,5760,5760,1
|
|
20231214,140400,24097720,5760,5760,5760,5760,0
|
|
20231214,140300,24097720,5760,5760,5760,5760,0
|
|
20231214,140200,24097720,5760,5760,5760,5760,0
|
|
20231214,140100,24097720,5760,5760,5760,5760,2
|
|
20231214,140000,24086200,5760,5760,5760,5760,0
|
|
20231214,135900,24086200,5760,5760,5760,5760,0
|
|
20231214,135800,24086200,5760,5760,5760,5760,222
|
|
20231214,135700,22807480,5770,5770,5770,5770,0
|
|
20231214,135600,22807480,5770,5770,5770,5770,0
|
|
20231214,135500,22807480,5770,5770,5770,5770,50
|
|
20231214,135400,22518980,5770,5770,5770,5770,0
|
|
20231214,135300,22518980,5770,5770,5770,5770,0
|
|
20231214,135200,22518980,5770,5770,5770,5770,0
|
|
20231214,135100,22518980,5770,5770,5770,5770,0
|
|
20231214,135000,22518980,5770,5770,5770,5770,0
|
|
20231214,134900,22518980,5770,5770,5770,5770,0
|
|
20231214,134800,22518980,5770,5770,5770,5770,0
|
|
20231214,134700,22518980,5770,5770,5770,5770,500
|
|
20231214,134600,19633980,5770,5770,5770,5770,0
|
|
20231214,134500,19633980,5770,5770,5770,5770,0
|
|
20231214,134400,19633980,5770,5770,5770,5770,0
|
|
20231214,134300,19633980,5770,5770,5770,5770,0
|
|
20231214,134200,19633980,5770,5770,5770,5770,33
|
|
20231214,134100,19443570,5770,5770,5770,5770,0
|
|
20231214,134000,19443570,5770,5770,5770,5770,48
|
|
20231214,133900,19166610,5780,5780,5780,5780,0
|
|
20231214,133800,19166610,5780,5780,5780,5780,0
|
|
20231214,133700,19166610,5780,5780,5780,5780,0
|
|
20231214,133600,19166610,5780,5780,5780,5780,0
|
|
20231214,133500,19166610,5780,5780,5780,5780,33
|
|
20231214,133400,18975870,5780,5780,5780,5780,2
|
|
20231214,133300,18964310,5770,5770,5770,5770,33
|
|
20231214,133200,18773900,5770,5770,5770,5770,1
|
|
20231214,133100,18768130,5780,5780,5780,5780,0
|
|
20231214,133000,18768130,5780,5760,5780,5760,44
|
|
20231214,132900,18514600,5760,5760,5760,5760,0
|
|
20231214,132800,18514600,5760,5760,5760,5760,0
|
|
20231214,132700,18514600,5760,5760,5760,5760,0
|
|
20231214,132600,18514600,5760,5760,5760,5760,0
|
|
20231214,132500,18514600,5760,5760,5760,5760,0
|
|
20231214,132400,18514600,5760,5760,5760,5760,0
|
|
20231214,132300,18514600,5760,5760,5760,5760,0
|
|
20231214,132200,18514600,5760,5760,5760,5760,0
|
|
20231214,132100,18514600,5760,5760,5760,5760,0
|
|
20231214,132000,18514600,5760,5760,5760,5760,0
|
|
20231214,131900,18514600,5760,5760,5760,5760,2
|
|
20231214,131800,18503080,5750,5750,5750,5750,0
|
|
20231214,131700,18503080,5750,5750,5750,5750,0
|
|
20231214,131600,18503080,5750,5750,5750,5750,0
|
|
20231214,131500,18503080,5750,5750,5750,5750,0
|
|
20231214,131400,18503080,5750,5750,5750,5750,0
|
|
20231214,131300,18503080,5750,5750,5750,5750,0
|
|
20231214,131200,18503080,5750,5750,5750,5750,50
|
|
20231214,131100,18215580,5770,5770,5770,5770,0
|
|
20231214,131000,18215580,5770,5770,5770,5770,0
|
|
20231214,130900,18215580,5770,5770,5770,5770,0
|
|
20231214,130800,18215580,5770,5770,5770,5770,4
|
|
20231214,130700,18192500,5760,5760,5760,5760,0
|
|
20231214,130600,18192500,5760,5760,5760,5760,0
|
|
20231214,130500,18192500,5760,5760,5760,5760,0
|
|
20231214,130400,18192500,5760,5760,5760,5760,0
|
|
20231214,130300,18192500,5760,5760,5760,5760,0
|
|
20231214,130200,18192500,5760,5760,5760,5760,0
|
|
20231214,130100,18192500,5760,5760,5760,5760,0
|
|
20231214,130000,18192500,5760,5760,5760,5760,0
|
|
20231214,125900,18192500,5760,5760,5760,5760,0
|
|
20231214,125800,18192500,5760,5760,5760,5760,0
|
|
20231214,125700,18192500,5760,5760,5760,5760,30
|
|
20231214,125600,18019700,5750,5750,5750,5750,0
|
|
20231214,125500,18019700,5750,5750,5750,5750,0
|
|
20231214,125400,18019700,5750,5750,5750,5750,4
|
|
20231214,125300,17996700,5750,5750,5750,5750,13
|
|
20231214,125200,17921950,5750,5750,5750,5750,0
|
|
20231214,125100,17921950,5750,5750,5750,5750,0
|
|
20231214,125000,17921950,5750,5750,5750,5750,0
|
|
20231214,124900,17921950,5750,5750,5750,5750,0
|
|
20231214,124800,17921950,5750,5750,5750,5750,0
|
|
20231214,124700,17921950,5750,5750,5750,5750,107
|
|
20231214,124600,17306700,5750,5750,5750,5750,0
|
|
20231214,124500,17306700,5750,5750,5750,5750,0
|
|
20231214,124400,17306700,5750,5750,5750,5750,0
|
|
20231214,124300,17306700,5750,5750,5750,5750,0
|
|
20231214,124200,17306700,5750,5750,5750,5750,0
|
|
20231214,124100,17306700,5750,5750,5750,5750,0
|
|
20231214,124000,17306700,5750,5750,5750,5750,0
|
|
20231214,123900,17306700,5750,5750,5750,5750,0
|
|
20231214,123800,17306700,5750,5750,5750,5750,0
|
|
20231214,123700,17306700,5750,5750,5750,5750,885
|
|
20231214,123600,12217950,5760,5760,5760,5760,0
|
|
20231214,123500,12217950,5760,5760,5760,5760,0
|
|
20231214,123400,12217950,5760,5760,5760,5760,0
|
|
20231214,123300,12217950,5760,5760,5760,5760,0
|
|
20231214,123200,12217950,5760,5760,5760,5760,0
|
|
20231214,123100,12217950,5760,5760,5760,5760,0
|
|
20231214,123000,12217950,5760,5760,5760,5760,0
|
|
20231214,122900,12217950,5760,5760,5760,5760,0
|
|
20231214,122800,12217950,5760,5760,5760,5760,0
|
|
20231214,122700,12217950,5760,5760,5760,5760,0
|
|
20231214,122600,12217950,5760,5760,5760,5760,0
|
|
20231214,122500,12217950,5760,5760,5760,5760,0
|
|
20231214,122400,12217950,5760,5760,5760,5760,0
|
|
20231214,122300,12217950,5760,5760,5760,5760,0
|
|
20231214,122200,12217950,5760,5760,5760,5760,0
|
|
20231214,122100,12217950,5760,5760,5760,5760,0
|
|
20231214,122000,12217950,5760,5760,5760,5760,0
|
|
20231214,121900,12217950,5760,5760,5760,5760,5
|
|
20231214,121800,12189150,5750,5750,5750,5750,0
|
|
20231214,121700,12189150,5750,5750,5750,5750,0
|
|
20231214,121600,12189150,5750,5760,5760,5750,11
|
|
20231214,121500,12125800,5750,5750,5750,5750,0
|
|
20231214,121400,12125800,5750,5750,5750,5750,0
|
|
20231214,121300,12125800,5750,5750,5750,5750,0
|
|
20231214,121200,12125800,5750,5750,5750,5750,0
|
|
20231214,121100,12125800,5750,5750,5750,5750,0
|
|
20231214,121000,12125800,5750,5750,5750,5750,0
|
|
20231214,120900,12125800,5750,5750,5750,5750,0
|
|
20231214,120800,12125800,5750,5750,5750,5750,0
|
|
20231214,120700,12125800,5750,5750,5750,5750,0
|
|
20231214,120600,12125800,5750,5750,5750,5750,0
|
|
20231214,120500,12125800,5750,5750,5750,5750,0
|
|
20231214,120400,12125800,5750,5750,5750,5750,0
|
|
20231214,120300,12125800,5750,5750,5750,5750,0
|
|
20231214,120200,12125800,5750,5750,5750,5750,0
|
|
20231214,120100,12125800,5750,5760,5760,5750,700
|
|
20231214,120000,8094740,5770,5770,5770,5770,0
|
|
20231214,115900,8094740,5770,5770,5770,5770,0
|
|
20231214,115800,8094740,5770,5770,5770,5770,0
|
|
20231214,115700,8094740,5770,5770,5770,5770,0
|
|
20231214,115600,8094740,5770,5770,5770,5770,0
|
|
20231214,115500,8094740,5770,5770,5770,5770,1
|
|
20231214,115400,8088970,5780,5780,5780,5780,0
|
|
20231214,115300,8088970,5780,5780,5780,5780,0
|
|
20231214,115200,8088970,5780,5780,5780,5780,0
|
|
20231214,115100,8088970,5780,5780,5780,5780,0
|
|
20231214,115000,8088970,5780,5780,5780,5780,0
|
|
20231214,114900,8088970,5780,5780,5780,5780,0
|
|
20231214,114800,8088970,5780,5780,5780,5780,0
|
|
20231214,114700,8088970,5780,5780,5780,5780,0
|
|
20231214,114600,8088970,5780,5780,5780,5780,0
|
|
20231214,114500,8088970,5780,5780,5780,5780,0
|
|
20231214,114400,8088970,5780,5780,5780,5780,0
|
|
20231214,114300,8088970,5780,5780,5780,5780,0
|
|
20231214,114200,8088970,5780,5780,5780,5780,0
|
|
20231214,114100,8088970,5780,5770,5780,5770,50
|
|
20231214,114000,7800120,5760,5760,5760,5760,0
|
|
20231214,113900,7800120,5760,5760,5760,5760,0
|
|
20231214,113800,7800120,5760,5760,5760,5760,0
|
|
20231214,113700,7800120,5760,5760,5760,5760,8
|
|
20231214,113600,7754040,5760,5760,5760,5760,0
|
|
20231214,113500,7754040,5760,5760,5760,5760,0
|
|
20231214,113400,7754040,5760,5760,5760,5760,0
|
|
20231214,113300,7754040,5760,5760,5760,5760,0
|
|
20231214,113200,7754040,5760,5760,5760,5760,0
|
|
20231214,113100,7754040,5760,5760,5760,5760,0
|
|
20231214,113000,7754040,5760,5760,5760,5760,0
|
|
20231214,112900,7754040,5760,5760,5760,5760,0
|
|
20231214,112800,7754040,5760,5760,5760,5760,0
|
|
20231214,112700,7754040,5760,5760,5760,5760,0
|
|
20231214,112600,7754040,5760,5760,5760,5760,0
|
|
20231214,112500,7754040,5760,5760,5760,5760,20
|
|
20231214,112400,7638840,5770,5770,5770,5770,0
|
|
20231214,112300,7638840,5770,5770,5770,5770,50
|
|
20231214,112200,7350340,5770,5770,5770,5770,0
|
|
20231214,112100,7350340,5770,5770,5770,5770,0
|
|
20231214,112000,7350340,5770,5770,5770,5770,0
|
|
20231214,111900,7350340,5770,5770,5770,5770,0
|
|
20231214,111800,7350340,5770,5770,5770,5770,0
|
|
20231214,111700,7350340,5770,5770,5770,5770,0
|
|
20231214,111600,7350340,5770,5770,5770,5770,0
|
|
20231214,111500,7350340,5770,5770,5770,5770,1
|
|
20231214,111400,7344570,5770,5770,5770,5770,2
|
|
20231214,111300,7333030,5760,5760,5760,5760,0
|
|
20231214,111200,7333030,5760,5760,5760,5760,0
|
|
20231214,111100,7333030,5760,5760,5760,5760,0
|
|
20231214,111000,7333030,5760,5750,5760,5750,160
|
|
20231214,110900,6411830,5750,5750,5750,5750,0
|
|
20231214,110800,6411830,5750,5750,5750,5750,0
|
|
20231214,110700,6411830,5750,5750,5750,5750,0
|
|
20231214,110600,6411830,5750,5750,5750,5750,0
|
|
20231214,110500,6411830,5750,5750,5750,5750,0
|
|
20231214,110400,6411830,5750,5750,5750,5750,1
|
|
20231214,110300,6406080,5770,5770,5770,5770,0
|
|
20231214,110200,6406080,5770,5770,5770,5770,0
|
|
20231214,110100,6406080,5770,5770,5770,5770,0
|
|
20231214,110000,6406080,5770,5770,5770,5770,0
|
|
20231214,105900,6406080,5770,5770,5770,5770,0
|
|
20231214,105800,6406080,5770,5770,5770,5770,0
|
|
20231214,105700,6406080,5770,5770,5770,5770,0
|
|
20231214,105600,6406080,5770,5760,5770,5760,3
|
|
20231214,105500,6388780,5750,5750,5750,5750,0
|
|
20231214,105400,6388780,5750,5750,5750,5750,0
|
|
20231214,105300,6388780,5750,5750,5750,5750,0
|
|
20231214,105200,6388780,5750,5750,5750,5750,0
|
|
20231214,105100,6388780,5750,5750,5750,5750,0
|
|
20231214,105000,6388780,5750,5750,5750,5750,2
|
|
20231214,104900,6377280,5740,5740,5740,5740,0
|
|
20231214,104800,6377280,5740,5740,5740,5740,0
|
|
20231214,104700,6377280,5740,5740,5740,5740,0
|
|
20231214,104600,6377280,5740,5740,5740,5740,0
|
|
20231214,104500,6377280,5740,5740,5740,5740,1
|
|
20231214,104400,6371540,5750,5750,5750,5750,0
|
|
20231214,104300,6371540,5750,5750,5750,5750,0
|
|
20231214,104200,6371540,5750,5750,5750,5750,0
|
|
20231214,104100,6371540,5750,5750,5750,5750,0
|
|
20231214,104000,6371540,5750,5750,5750,5750,0
|
|
20231214,103900,6371540,5750,5750,5750,5750,0
|
|
20231214,103800,6371540,5750,5750,5750,5750,0
|
|
20231214,103700,6371540,5750,5750,5750,5750,0
|
|
20231214,103600,6371540,5750,5750,5750,5750,0
|
|
20231214,103500,6371540,5750,5750,5750,5750,0
|
|
20231214,103400,6371540,5750,5750,5750,5750,0
|
|
20231214,103300,6371540,5750,5750,5750,5750,0
|
|
20231214,103200,6371540,5750,5750,5750,5750,0
|
|
20231214,103100,6371540,5750,5750,5750,5750,0
|
|
20231214,103000,6371540,5750,5740,5760,5740,4
|
|
20231214,102900,6348540,5740,5740,5740,5740,0
|
|
20231214,102800,6348540,5740,5740,5740,5740,0
|
|
20231214,102700,6348540,5740,5740,5740,5740,1
|
|
20231214,102600,6342800,5780,5780,5780,5780,0
|
|
20231214,102500,6342800,5780,5780,5780,5780,0
|
|
20231214,102400,6342800,5780,5730,5780,5730,250
|
|
20231214,102300,4904730,5720,5720,5730,5720,51
|
|
20231214,102200,4612530,5710,5710,5710,5710,0
|
|
20231214,102100,4612530,5710,5710,5710,5710,0
|
|
20231214,102000,4612530,5710,5710,5710,5710,51
|
|
20231214,101900,4321320,5700,5700,5700,5700,0
|
|
20231214,101800,4321320,5700,5700,5700,5700,2
|
|
20231214,101700,4309920,5710,5710,5710,5710,0
|
|
20231214,101600,4309920,5710,5740,5740,5710,435
|
|
20231214,101500,1823170,5750,5750,5750,5750,0
|
|
20231214,101400,1823170,5750,5750,5750,5750,131
|
|
20231214,101300,1069920,5750,5750,5750,5750,0
|
|
20231214,101200,1069920,5750,5750,5750,5750,0
|
|
20231214,101100,1069920,5750,5750,5750,5750,100
|
|
20231214,101000,494920,5750,5750,5750,5750,40
|
|
20231214,100900,264920,5750,5760,5770,5750,20
|
|
20231214,100800,149710,5750,5750,5750,5750,0
|
|
20231214,100700,149710,5750,5750,5750,5750,0
|
|
20231214,100600,149710,5750,5750,5750,5750,0
|
|
20231214,100500,149710,5750,5750,5750,5750,0
|
|
20231214,100400,149710,5750,5750,5750,5750,0
|
|
20231214,100300,149710,5750,5750,5750,5750,0
|
|
20231214,100200,149710,5750,5750,5750,5750,0
|
|
20231214,100100,149710,5750,5750,5750,5750,0
|
|
20231214,100000,149710,5750,5750,5750,5750,0
|
|
20231214,095900,149710,5750,5750,5750,5750,0
|
|
20231214,095800,149710,5750,5750,5750,5750,0
|
|
20231214,095700,149710,5750,5750,5750,5750,0
|
|
20231214,095600,149710,5750,5750,5750,5750,0
|
|
20231214,095500,149710,5750,5750,5750,5750,0
|
|
20231214,095400,149710,5750,5750,5750,5750,0
|
|
20231214,095300,149710,5750,5750,5750,5750,0
|
|
20231214,095200,149710,5750,5750,5750,5750,0
|
|
20231214,095100,149710,5750,5750,5750,5750,0
|
|
20231214,095000,149710,5750,5750,5750,5750,0
|
|
20231214,094900,149710,5750,5750,5750,5750,0
|
|
20231214,094800,149710,5750,5750,5750,5750,1
|
|
20231214,094700,143960,5770,5770,5770,5770,0
|
|
20231214,094600,143960,5770,5770,5770,5770,0
|
|
20231214,094500,143960,5770,5770,5770,5770,0
|
|
20231214,094400,143960,5770,5770,5770,5770,0
|
|
20231214,094300,143960,5770,5770,5770,5770,0
|
|
20231214,094200,143960,5770,5770,5770,5770,0
|
|
20231214,094100,143960,5770,5770,5770,5770,0
|
|
20231214,094000,143960,5770,5770,5770,5770,0
|
|
20231214,093900,143960,5770,5770,5770,5770,0
|
|
20231214,093800,143960,5770,5770,5770,5770,0
|
|
20231214,093700,143960,5770,5760,5770,5760,2
|
|
20231214,093600,132430,5750,5750,5750,5750,0
|
|
20231214,093500,132430,5750,5750,5750,5750,0
|
|
20231214,093400,132430,5750,5750,5750,5750,0
|
|
20231214,093300,132430,5750,5750,5750,5750,0
|
|
20231214,093200,132430,5750,5750,5750,5750,0
|
|
20231214,093100,132430,5750,5750,5750,5750,3
|
|
20231214,093000,115180,5750,5750,5750,5750,1
|
|
20231214,092900,109430,5750,5750,5750,5750,0
|
|
20231214,092800,109430,5750,5750,5750,5750,4
|
|
20231214,092700,86430,5770,5770,5770,5770,0
|
|
20231214,092600,86430,5770,5770,5770,5770,0
|
|
20231214,092500,86430,5770,5770,5770,5770,0
|
|
20231214,092400,86430,5770,5770,5770,5770,0
|
|
20231214,092300,86430,5770,5770,5770,5770,0
|
|
20231214,092200,86430,5770,5770,5770,5770,0
|
|
20231214,092100,86430,5770,5770,5770,5770,0
|
|
20231214,092000,86430,5770,5770,5770,5770,0
|
|
20231214,091900,86430,5770,5770,5770,5770,0
|
|
20231214,091800,86430,5770,5770,5770,5770,0
|
|
20231214,091700,86430,5770,5770,5770,5770,0
|
|
20231214,091600,86430,5770,5770,5770,5770,0
|
|
20231214,091500,86430,5770,5770,5770,5770,0
|
|
20231214,091400,86430,5770,5770,5770,5770,0
|
|
20231214,091300,86430,5770,5770,5770,5770,0
|
|
20231214,091200,86430,5770,5770,5770,5770,0
|
|
20231214,091100,86430,5770,5770,5770,5770,5
|
|
20231214,091000,57580,5780,5780,5780,5780,0
|
|
20231214,090900,57580,5780,5770,5780,5770,3
|
|
20231214,090800,40250,5750,5750,5750,5750,0
|
|
20231214,090700,40250,5750,5750,5750,5750,0
|
|
20231214,090600,40250,5750,5750,5750,5750,6
|
|
20231214,090500,5750,5750,5750,5750,5750,0
|
|
20231214,090400,5750,5750,5750,5750,5750,0
|
|
20231214,090300,5750,5750,5750,5750,5750,0
|
|
20231214,090200,5750,5750,5750,5750,5750,0
|
|
20231214,090100,5750,5750,5750,5750,5750,0
|
|
20231214,090000,5750,5750,5750,5750,5750,1
|