588 lines
27 KiB
CSV
588 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231215,184500,86910000,5820,5820,5820,5820,271
|
|
20231215,184400,86910000,5820,5820,5820,5820,0
|
|
20231215,184300,86910000,5820,5820,5820,5820,0
|
|
20231215,184200,86910000,5820,5820,5820,5820,0
|
|
20231215,184100,86910000,5820,5820,5820,5820,0
|
|
20231215,184000,86910000,5820,5820,5820,5820,0
|
|
20231215,183900,86910000,5820,5820,5820,5820,0
|
|
20231215,183800,86910000,5820,5820,5820,5820,0
|
|
20231215,183700,86910000,5820,5820,5820,5820,0
|
|
20231215,183600,86910000,5820,5820,5820,5820,0
|
|
20231215,183500,86910000,5820,5820,5820,5820,0
|
|
20231215,183400,86910000,5820,5820,5820,5820,0
|
|
20231215,183300,86910000,5820,5820,5820,5820,0
|
|
20231215,183200,86910000,5820,5820,5820,5820,0
|
|
20231215,183100,86910000,5820,5820,5820,5820,0
|
|
20231215,183000,86910000,5820,5820,5820,5820,0
|
|
20231215,182900,86910000,5820,5820,5820,5820,0
|
|
20231215,182800,86910000,5820,5820,5820,5820,0
|
|
20231215,182700,86910000,5820,5820,5820,5820,0
|
|
20231215,182600,86910000,5820,5820,5820,5820,0
|
|
20231215,182500,86910000,5820,5820,5820,5820,0
|
|
20231215,182400,86910000,5820,5820,5820,5820,0
|
|
20231215,182300,86910000,5820,5820,5820,5820,0
|
|
20231215,182200,86910000,5820,5820,5820,5820,0
|
|
20231215,182100,86910000,5820,5820,5820,5820,0
|
|
20231215,182000,86910000,5820,5820,5820,5820,0
|
|
20231215,181900,86910000,5820,5820,5820,5820,0
|
|
20231215,181800,86910000,5820,5820,5820,5820,0
|
|
20231215,181700,86910000,5820,5820,5820,5820,0
|
|
20231215,181600,86910000,5820,5820,5820,5820,0
|
|
20231215,181500,86910000,5820,5820,5820,5820,271
|
|
20231215,181400,86910000,5820,5820,5820,5820,0
|
|
20231215,181300,86910000,5820,5820,5820,5820,0
|
|
20231215,181200,86910000,5820,5820,5820,5820,0
|
|
20231215,181100,86910000,5820,5820,5820,5820,0
|
|
20231215,181000,86910000,5820,5820,5820,5820,0
|
|
20231215,180900,86910000,5820,5820,5820,5820,0
|
|
20231215,180800,86910000,5820,5820,5820,5820,0
|
|
20231215,180700,86910000,5820,5820,5820,5820,0
|
|
20231215,180600,86910000,5820,5820,5820,5820,0
|
|
20231215,180500,86910000,5820,5820,5820,5820,0
|
|
20231215,180400,86910000,5820,5820,5820,5820,0
|
|
20231215,180300,86910000,5820,5820,5820,5820,0
|
|
20231215,180200,86910000,5820,5820,5820,5820,0
|
|
20231215,180100,86910000,5820,5820,5820,5820,0
|
|
20231215,180000,86910000,5820,5820,5820,5820,0
|
|
20231215,175900,86910000,5820,5820,5820,5820,0
|
|
20231215,175800,86910000,5820,5820,5820,5820,0
|
|
20231215,175700,86910000,5820,5820,5820,5820,0
|
|
20231215,175600,86910000,5820,5820,5820,5820,0
|
|
20231215,175500,86910000,5820,5820,5820,5820,0
|
|
20231215,175400,86910000,5820,5820,5820,5820,0
|
|
20231215,175300,86910000,5820,5820,5820,5820,0
|
|
20231215,175200,86910000,5820,5820,5820,5820,0
|
|
20231215,175100,86910000,5820,5820,5820,5820,0
|
|
20231215,175000,86910000,5820,5820,5820,5820,0
|
|
20231215,174900,86910000,5820,5820,5820,5820,0
|
|
20231215,174800,86910000,5820,5820,5820,5820,0
|
|
20231215,174700,86910000,5820,5820,5820,5820,0
|
|
20231215,174600,86910000,5820,5820,5820,5820,0
|
|
20231215,174500,86910000,5820,5820,5820,5820,271
|
|
20231215,174400,86910000,5820,5820,5820,5820,0
|
|
20231215,174300,86910000,5820,5820,5820,5820,0
|
|
20231215,174200,86910000,5820,5820,5820,5820,0
|
|
20231215,174100,86910000,5820,5820,5820,5820,0
|
|
20231215,174000,86910000,5820,5820,5820,5820,0
|
|
20231215,173900,86910000,5820,5820,5820,5820,0
|
|
20231215,173800,86910000,5820,5820,5820,5820,0
|
|
20231215,173700,86910000,5820,5820,5820,5820,0
|
|
20231215,173600,86910000,5820,5820,5820,5820,0
|
|
20231215,173500,86910000,5820,5820,5820,5820,0
|
|
20231215,173400,86910000,5820,5820,5820,5820,0
|
|
20231215,173300,86910000,5820,5820,5820,5820,0
|
|
20231215,173200,86910000,5820,5820,5820,5820,0
|
|
20231215,173100,86910000,5820,5820,5820,5820,0
|
|
20231215,173000,86910000,5820,5820,5820,5820,0
|
|
20231215,172900,86910000,5820,5820,5820,5820,0
|
|
20231215,172800,86910000,5820,5820,5820,5820,0
|
|
20231215,172700,86910000,5820,5820,5820,5820,0
|
|
20231215,172600,86910000,5820,5820,5820,5820,0
|
|
20231215,172500,86910000,5820,5820,5820,5820,0
|
|
20231215,172400,86910000,5820,5820,5820,5820,0
|
|
20231215,172300,86910000,5820,5820,5820,5820,0
|
|
20231215,172200,86910000,5820,5820,5820,5820,0
|
|
20231215,172100,86910000,5820,5820,5820,5820,0
|
|
20231215,172000,86910000,5820,5820,5820,5820,0
|
|
20231215,171900,86910000,5820,5820,5820,5820,0
|
|
20231215,171800,86910000,5820,5820,5820,5820,0
|
|
20231215,171700,86910000,5820,5820,5820,5820,0
|
|
20231215,171600,86910000,5820,5820,5820,5820,0
|
|
20231215,171500,86910000,5820,5820,5820,5820,271
|
|
20231215,171400,86910000,5820,5820,5820,5820,0
|
|
20231215,171300,86910000,5820,5820,5820,5820,0
|
|
20231215,171200,86910000,5820,5820,5820,5820,0
|
|
20231215,171100,86910000,5820,5820,5820,5820,0
|
|
20231215,171000,86910000,5820,5820,5820,5820,0
|
|
20231215,170900,86910000,5820,5820,5820,5820,0
|
|
20231215,170800,86910000,5820,5820,5820,5820,0
|
|
20231215,170700,86910000,5820,5820,5820,5820,0
|
|
20231215,170600,86910000,5820,5820,5820,5820,0
|
|
20231215,170500,86910000,5820,5820,5820,5820,0
|
|
20231215,170400,86910000,5820,5820,5820,5820,0
|
|
20231215,170300,86910000,5820,5820,5820,5820,0
|
|
20231215,170200,86910000,5820,5820,5820,5820,0
|
|
20231215,170100,86910000,5820,5820,5820,5820,0
|
|
20231215,170000,86910000,5820,5820,5820,5820,0
|
|
20231215,165900,86910000,5820,5820,5820,5820,0
|
|
20231215,165800,86910000,5820,5820,5820,5820,0
|
|
20231215,165700,86910000,5820,5820,5820,5820,0
|
|
20231215,165600,86910000,5820,5820,5820,5820,0
|
|
20231215,165500,86910000,5820,5820,5820,5820,0
|
|
20231215,165400,86910000,5820,5820,5820,5820,0
|
|
20231215,165300,86910000,5820,5820,5820,5820,0
|
|
20231215,165200,86910000,5820,5820,5820,5820,0
|
|
20231215,165100,86910000,5820,5820,5820,5820,0
|
|
20231215,165000,86910000,5820,5820,5820,5820,0
|
|
20231215,164900,86910000,5820,5820,5820,5820,0
|
|
20231215,164800,86910000,5820,5820,5820,5820,0
|
|
20231215,164700,86910000,5820,5820,5820,5820,0
|
|
20231215,164600,86910000,5820,5820,5820,5820,0
|
|
20231215,164500,86910000,5820,5820,5820,5820,271
|
|
20231215,164400,86910000,5820,5820,5820,5820,0
|
|
20231215,164300,86910000,5820,5820,5820,5820,0
|
|
20231215,164200,86910000,5820,5820,5820,5820,0
|
|
20231215,164100,86910000,5820,5820,5820,5820,0
|
|
20231215,164000,86910000,5820,5820,5820,5820,0
|
|
20231215,163900,86910000,5820,5820,5820,5820,0
|
|
20231215,163800,86910000,5820,5820,5820,5820,0
|
|
20231215,163700,86910000,5820,5820,5820,5820,0
|
|
20231215,163600,86910000,5820,5820,5820,5820,0
|
|
20231215,163500,86910000,5820,5820,5820,5820,0
|
|
20231215,163400,86910000,5820,5820,5820,5820,0
|
|
20231215,163300,86910000,5820,5820,5820,5820,0
|
|
20231215,163200,86910000,5820,5820,5820,5820,0
|
|
20231215,163100,86910000,5820,5820,5820,5820,0
|
|
20231215,163000,86910000,5820,5820,5820,5820,0
|
|
20231215,162900,86910000,5820,5820,5820,5820,0
|
|
20231215,162800,86910000,5820,5820,5820,5820,0
|
|
20231215,162700,86910000,5820,5820,5820,5820,0
|
|
20231215,162600,86910000,5820,5820,5820,5820,0
|
|
20231215,162500,86910000,5820,5820,5820,5820,0
|
|
20231215,162400,86910000,5820,5820,5820,5820,0
|
|
20231215,162300,86910000,5820,5820,5820,5820,0
|
|
20231215,162200,86910000,5820,5820,5820,5820,0
|
|
20231215,162100,86910000,5820,5820,5820,5820,0
|
|
20231215,162000,86910000,5820,5820,5820,5820,0
|
|
20231215,161900,86910000,5820,5820,5820,5820,0
|
|
20231215,161800,86910000,5820,5820,5820,5820,0
|
|
20231215,161700,86910000,5820,5820,5820,5820,0
|
|
20231215,161600,86910000,5820,5820,5820,5820,0
|
|
20231215,161500,86910000,5820,5820,5820,5820,271
|
|
20231215,161400,86910000,5820,5820,5820,5820,0
|
|
20231215,161300,86910000,5820,5820,5820,5820,0
|
|
20231215,161200,86910000,5820,5820,5820,5820,0
|
|
20231215,161100,86910000,5820,5820,5820,5820,0
|
|
20231215,161000,86910000,5820,5820,5820,5820,0
|
|
20231215,160900,86910000,5820,5820,5820,5820,0
|
|
20231215,160800,86910000,5820,5820,5820,5820,0
|
|
20231215,160700,86910000,5820,5820,5820,5820,0
|
|
20231215,160600,86910000,5820,5820,5820,5820,0
|
|
20231215,160500,86910000,5820,5820,5820,5820,0
|
|
20231215,160400,86910000,5820,5820,5820,5820,0
|
|
20231215,160300,86910000,5820,5820,5820,5820,0
|
|
20231215,160200,86910000,5820,5820,5820,5820,0
|
|
20231215,160100,86910000,5820,5820,5820,5820,0
|
|
20231215,160000,86910000,5820,5820,5820,5820,0
|
|
20231215,155900,86910000,5820,5820,5820,5820,0
|
|
20231215,155800,86910000,5820,5820,5820,5820,0
|
|
20231215,155700,86910000,5820,5820,5820,5820,0
|
|
20231215,155600,86910000,5820,5820,5820,5820,0
|
|
20231215,155500,86910000,5820,5820,5820,5820,0
|
|
20231215,155400,86910000,5820,5820,5820,5820,0
|
|
20231215,155300,86910000,5820,5820,5820,5820,0
|
|
20231215,155200,86910000,5820,5820,5820,5820,0
|
|
20231215,155100,86910000,5820,5820,5820,5820,0
|
|
20231215,155000,86910000,5820,5820,5820,5820,0
|
|
20231215,154900,86910000,5820,5820,5820,5820,0
|
|
20231215,154800,86910000,5820,5820,5820,5820,0
|
|
20231215,154700,86910000,5820,5820,5820,5820,0
|
|
20231215,154600,86910000,5820,5820,5820,5820,0
|
|
20231215,154500,86910000,5820,5820,5820,5820,271
|
|
20231215,154400,86910000,5820,5820,5820,5820,0
|
|
20231215,154300,86910000,5820,5820,5820,5820,0
|
|
20231215,154200,86910000,5820,5820,5820,5820,0
|
|
20231215,154100,86910000,5820,5820,5820,5820,0
|
|
20231215,154000,86910000,5820,5820,5820,5820,0
|
|
20231215,153900,86910000,5820,5820,5820,5820,0
|
|
20231215,153800,86910000,5820,5820,5820,5820,0
|
|
20231215,153700,86910000,5820,5820,5820,5820,0
|
|
20231215,153600,86910000,5820,5820,5820,5820,0
|
|
20231215,153500,86910000,5820,5820,5820,5820,0
|
|
20231215,153400,86910000,5820,5820,5820,5820,0
|
|
20231215,153300,86910000,5820,5820,5820,5820,0
|
|
20231215,153200,86910000,5820,5820,5820,5820,0
|
|
20231215,153100,86910000,5820,5820,5820,5820,0
|
|
20231215,153000,86910000,5820,5820,5820,5820,271
|
|
20231215,152900,85332780,5820,5820,5820,5820,0
|
|
20231215,152800,85332780,5820,5820,5820,5820,0
|
|
20231215,152700,85332780,5820,5820,5820,5820,0
|
|
20231215,152600,85332780,5820,5820,5820,5820,0
|
|
20231215,152500,85332780,5820,5820,5820,5820,0
|
|
20231215,152400,85332780,5820,5820,5820,5820,0
|
|
20231215,152300,85332780,5820,5820,5820,5820,0
|
|
20231215,152200,85332780,5820,5820,5820,5820,0
|
|
20231215,152100,85332780,5820,5820,5820,5820,0
|
|
20231215,152000,85332780,5820,5820,5820,5820,0
|
|
20231215,151900,85332780,5820,5820,5820,5820,0
|
|
20231215,151800,85332780,5820,5820,5820,5820,0
|
|
20231215,151700,85332780,5820,5820,5820,5820,0
|
|
20231215,151600,85332780,5820,5820,5820,5820,0
|
|
20231215,151500,85332780,5820,5820,5820,5820,0
|
|
20231215,151400,85332780,5820,5820,5820,5820,83
|
|
20231215,151300,84849720,5830,5830,5830,5830,0
|
|
20231215,151200,84849720,5830,5830,5830,5830,0
|
|
20231215,151100,84849720,5830,5830,5830,5830,0
|
|
20231215,151000,84849720,5830,5830,5830,5830,0
|
|
20231215,150900,84849720,5830,5830,5830,5830,0
|
|
20231215,150800,84849720,5830,5830,5830,5830,0
|
|
20231215,150700,84849720,5830,5830,5830,5830,0
|
|
20231215,150600,84849720,5830,5830,5830,5830,0
|
|
20231215,150500,84849720,5830,5830,5830,5830,0
|
|
20231215,150400,84849720,5830,5830,5830,5830,0
|
|
20231215,150300,84849720,5830,5830,5830,5830,0
|
|
20231215,150200,84849720,5830,5830,5830,5830,0
|
|
20231215,150100,84849720,5830,5830,5830,5830,0
|
|
20231215,150000,84849720,5830,5830,5830,5830,0
|
|
20231215,145900,84849720,5830,5830,5830,5830,0
|
|
20231215,145800,84849720,5830,5830,5830,5830,0
|
|
20231215,145700,84849720,5830,5830,5830,5830,0
|
|
20231215,145600,84849720,5830,5820,5830,5820,70
|
|
20231215,145500,84442300,5820,5820,5820,5820,0
|
|
20231215,145400,84442300,5820,5820,5820,5820,0
|
|
20231215,145300,84442300,5820,5820,5820,5820,0
|
|
20231215,145200,84442300,5820,5820,5820,5820,0
|
|
20231215,145100,84442300,5820,5820,5820,5820,0
|
|
20231215,145000,84442300,5820,5820,5820,5820,5
|
|
20231215,144900,84413200,5820,5820,5820,5820,0
|
|
20231215,144800,84413200,5820,5820,5820,5820,4
|
|
20231215,144700,84389920,5820,5820,5820,5820,0
|
|
20231215,144600,84389920,5820,5820,5820,5820,0
|
|
20231215,144500,84389920,5820,5820,5820,5820,0
|
|
20231215,144400,84389920,5820,5820,5820,5820,0
|
|
20231215,144300,84389920,5820,5820,5820,5820,0
|
|
20231215,144200,84389920,5820,5820,5820,5820,0
|
|
20231215,144100,84389920,5820,5820,5820,5820,0
|
|
20231215,144000,84389920,5820,5820,5820,5820,0
|
|
20231215,143900,84389920,5820,5820,5820,5820,0
|
|
20231215,143800,84389920,5820,5820,5820,5820,0
|
|
20231215,143700,84389920,5820,5820,5820,5820,1
|
|
20231215,143600,84384100,5800,5800,5800,5800,0
|
|
20231215,143500,84384100,5800,5800,5800,5800,0
|
|
20231215,143400,84384100,5800,5800,5800,5800,0
|
|
20231215,143300,84384100,5800,5800,5800,5800,0
|
|
20231215,143200,84384100,5800,5800,5800,5800,0
|
|
20231215,143100,84384100,5800,5800,5800,5800,1
|
|
20231215,143000,84378300,5820,5820,5820,5820,1
|
|
20231215,142900,84372480,5820,5820,5820,5820,0
|
|
20231215,142800,84372480,5820,5820,5820,5820,0
|
|
20231215,142700,84372480,5820,5820,5820,5820,0
|
|
20231215,142600,84372480,5820,5820,5820,5820,2
|
|
20231215,142500,84360840,5830,5830,5830,5830,0
|
|
20231215,142400,84360840,5830,5830,5830,5830,0
|
|
20231215,142300,84360840,5830,5830,5830,5830,0
|
|
20231215,142200,84360840,5830,5830,5830,5830,0
|
|
20231215,142100,84360840,5830,5830,5830,5830,0
|
|
20231215,142000,84360840,5830,5830,5830,5830,0
|
|
20231215,141900,84360840,5830,5830,5830,5830,0
|
|
20231215,141800,84360840,5830,5820,5830,5820,22
|
|
20231215,141700,84232790,5830,5830,5830,5830,0
|
|
20231215,141600,84232790,5830,5830,5830,5830,0
|
|
20231215,141500,84232790,5830,5830,5830,5830,0
|
|
20231215,141400,84232790,5830,5830,5830,5830,0
|
|
20231215,141300,84232790,5830,5830,5830,5830,0
|
|
20231215,141200,84232790,5830,5810,5830,5810,50
|
|
20231215,141100,83942240,5830,5830,5830,5830,0
|
|
20231215,141000,83942240,5830,5830,5830,5830,0
|
|
20231215,140900,83942240,5830,5830,5830,5830,0
|
|
20231215,140800,83942240,5830,5830,5830,5830,0
|
|
20231215,140700,83942240,5830,5830,5830,5830,0
|
|
20231215,140600,83942240,5830,5830,5830,5830,0
|
|
20231215,140500,83942240,5830,5830,5830,5830,0
|
|
20231215,140400,83942240,5830,5830,5830,5830,0
|
|
20231215,140300,83942240,5830,5810,5830,5810,10
|
|
20231215,140200,83884060,5830,5830,5830,5830,0
|
|
20231215,140100,83884060,5830,5830,5830,5830,0
|
|
20231215,140000,83884060,5830,5830,5830,5830,0
|
|
20231215,135900,83884060,5830,5830,5830,5830,0
|
|
20231215,135800,83884060,5830,5830,5830,5830,0
|
|
20231215,135700,83884060,5830,5830,5830,5830,0
|
|
20231215,135600,83884060,5830,5830,5830,5830,0
|
|
20231215,135500,83884060,5830,5830,5830,5830,0
|
|
20231215,135400,83884060,5830,5830,5830,5830,0
|
|
20231215,135300,83884060,5830,5830,5830,5830,0
|
|
20231215,135200,83884060,5830,5830,5830,5830,0
|
|
20231215,135100,83884060,5830,5830,5830,5830,0
|
|
20231215,135000,83884060,5830,5830,5830,5830,0
|
|
20231215,134900,83884060,5830,5830,5830,5830,0
|
|
20231215,134800,83884060,5830,5830,5830,5830,0
|
|
20231215,134700,83884060,5830,5790,5830,5790,39
|
|
20231215,134600,83657950,5800,5800,5800,5800,470
|
|
20231215,134500,80931950,5810,5810,5810,5810,202
|
|
20231215,134400,79758330,5820,5820,5820,5820,147
|
|
20231215,134300,78902790,5820,5820,5820,5820,0
|
|
20231215,134200,78902790,5820,5820,5820,5820,3
|
|
20231215,134100,78885330,5820,5820,5820,5820,0
|
|
20231215,134000,78885330,5820,5820,5820,5820,26
|
|
20231215,133900,78734010,5820,5820,5820,5820,0
|
|
20231215,133800,78734010,5820,5820,5820,5820,0
|
|
20231215,133700,78734010,5820,5820,5820,5820,0
|
|
20231215,133600,78734010,5820,5820,5820,5820,271
|
|
20231215,133500,77156790,5830,5830,5830,5830,0
|
|
20231215,133400,77156790,5830,5830,5830,5830,0
|
|
20231215,133300,77156790,5830,5820,5830,5820,12
|
|
20231215,133200,77086940,5820,5820,5820,5820,15
|
|
20231215,133100,76999640,5820,5820,5820,5820,24
|
|
20231215,133000,76859960,5820,5820,5820,5820,0
|
|
20231215,132900,76859960,5820,5820,5820,5820,4
|
|
20231215,132800,76836680,5820,5820,5820,5820,0
|
|
20231215,132700,76836680,5820,5820,5820,5820,0
|
|
20231215,132600,76836680,5820,5820,5820,5820,0
|
|
20231215,132500,76836680,5820,5820,5820,5820,0
|
|
20231215,132400,76836680,5820,5820,5820,5820,25
|
|
20231215,132300,76691180,5820,5810,5820,5810,51
|
|
20231215,132200,76394370,5820,5820,5820,5820,0
|
|
20231215,132100,76394370,5820,5820,5820,5820,0
|
|
20231215,132000,76394370,5820,5820,5820,5820,0
|
|
20231215,131900,76394370,5820,5820,5820,5820,0
|
|
20231215,131800,76394370,5820,5820,5820,5820,0
|
|
20231215,131700,76394370,5820,5820,5820,5820,0
|
|
20231215,131600,76394370,5820,5820,5820,5820,0
|
|
20231215,131500,76394370,5820,5820,5820,5820,0
|
|
20231215,131400,76394370,5820,5820,5820,5820,93
|
|
20231215,131300,75853110,5820,5820,5820,5820,0
|
|
20231215,131200,75853110,5820,5820,5820,5820,1
|
|
20231215,131100,75847290,5830,5830,5830,5830,0
|
|
20231215,131000,75847290,5830,5830,5830,5830,0
|
|
20231215,130900,75847290,5830,5830,5830,5830,0
|
|
20231215,130800,75847290,5830,5830,5830,5830,0
|
|
20231215,130700,75847290,5830,5830,5830,5830,1
|
|
20231215,130600,75841460,5820,5820,5820,5820,0
|
|
20231215,130500,75841460,5820,5820,5820,5820,6
|
|
20231215,130400,75806540,5830,5830,5830,5830,0
|
|
20231215,130300,75806540,5830,5830,5830,5830,0
|
|
20231215,130200,75806540,5830,5820,5830,5820,37
|
|
20231215,130100,75591190,5820,5820,5820,5820,1
|
|
20231215,130000,75585370,5810,5810,5810,5810,0
|
|
20231215,125900,75585370,5810,5810,5810,5810,2
|
|
20231215,125800,75573750,5830,5830,5830,5830,0
|
|
20231215,125700,75573750,5830,5830,5830,5830,0
|
|
20231215,125600,75573750,5830,5830,5830,5830,0
|
|
20231215,125500,75573750,5830,5830,5830,5830,0
|
|
20231215,125400,75573750,5830,5830,5830,5830,0
|
|
20231215,125300,75573750,5830,5830,5830,5830,0
|
|
20231215,125200,75573750,5830,5830,5830,5830,0
|
|
20231215,125100,75573750,5830,5830,5830,5830,0
|
|
20231215,125000,75573750,5830,5830,5830,5830,1
|
|
20231215,124900,75567920,5830,5830,5830,5830,0
|
|
20231215,124800,75567920,5830,5830,5830,5830,0
|
|
20231215,124700,75567920,5830,5830,5830,5830,0
|
|
20231215,124600,75567920,5830,5830,5830,5830,0
|
|
20231215,124500,75567920,5830,5830,5830,5830,0
|
|
20231215,124400,75567920,5830,5830,5830,5830,0
|
|
20231215,124300,75567920,5830,5830,5830,5830,0
|
|
20231215,124200,75567920,5830,5830,5830,5830,0
|
|
20231215,124100,75567920,5830,5830,5830,5830,0
|
|
20231215,124000,75567920,5830,5830,5830,5830,0
|
|
20231215,123900,75567920,5830,5830,5830,5830,0
|
|
20231215,123800,75567920,5830,5830,5830,5830,0
|
|
20231215,123700,75567920,5830,5830,5830,5830,0
|
|
20231215,123600,75567920,5830,5830,5830,5830,0
|
|
20231215,123500,75567920,5830,5830,5830,5830,0
|
|
20231215,123400,75567920,5830,5830,5830,5830,0
|
|
20231215,123300,75567920,5830,5830,5830,5830,0
|
|
20231215,123200,75567920,5830,5830,5830,5830,0
|
|
20231215,123100,75567920,5830,5830,5830,5830,0
|
|
20231215,123000,75567920,5830,5830,5830,5830,2
|
|
20231215,122900,75556260,5830,5830,5830,5830,0
|
|
20231215,122800,75556260,5830,5830,5830,5830,0
|
|
20231215,122700,75556260,5830,5830,5830,5830,0
|
|
20231215,122600,75556260,5830,5830,5830,5830,0
|
|
20231215,122500,75556260,5830,5830,5830,5830,1
|
|
20231215,122400,75550430,5810,5810,5810,5810,0
|
|
20231215,122300,75550430,5810,5810,5810,5810,0
|
|
20231215,122200,75550430,5810,5810,5810,5810,0
|
|
20231215,122100,75550430,5810,5810,5810,5810,0
|
|
20231215,122000,75550430,5810,5810,5810,5810,0
|
|
20231215,121900,75550430,5810,5810,5810,5810,0
|
|
20231215,121800,75550430,5810,5810,5810,5810,0
|
|
20231215,121700,75550430,5810,5810,5810,5810,0
|
|
20231215,121600,75550430,5810,5810,5810,5810,0
|
|
20231215,121500,75550430,5810,5810,5810,5810,0
|
|
20231215,121400,75550430,5810,5810,5810,5810,0
|
|
20231215,121300,75550430,5810,5810,5810,5810,0
|
|
20231215,121200,75550430,5810,5810,5810,5810,0
|
|
20231215,121100,75550430,5810,5810,5810,5810,0
|
|
20231215,121000,75550430,5810,5810,5810,5810,6
|
|
20231215,120900,75515570,5820,5820,5820,5820,0
|
|
20231215,120800,75515570,5820,5820,5820,5820,0
|
|
20231215,120700,75515570,5820,5820,5820,5820,0
|
|
20231215,120600,75515570,5820,5820,5820,5820,4
|
|
20231215,120500,75492290,5830,5830,5830,5830,0
|
|
20231215,120400,75492290,5830,5830,5830,5830,0
|
|
20231215,120300,75492290,5830,5830,5830,5830,0
|
|
20231215,120200,75492290,5830,5830,5830,5830,0
|
|
20231215,120100,75492290,5830,5830,5830,5830,0
|
|
20231215,120000,75492290,5830,5830,5830,5830,0
|
|
20231215,115900,75492290,5830,5830,5830,5830,0
|
|
20231215,115800,75492290,5830,5830,5830,5830,0
|
|
20231215,115700,75492290,5830,5830,5830,5830,0
|
|
20231215,115600,75492290,5830,5830,5830,5830,0
|
|
20231215,115500,75492290,5830,5830,5830,5830,0
|
|
20231215,115400,75492290,5830,5830,5830,5830,0
|
|
20231215,115300,75492290,5830,5830,5830,5830,0
|
|
20231215,115200,75492290,5830,5830,5830,5830,0
|
|
20231215,115100,75492290,5830,5830,5830,5830,0
|
|
20231215,115000,75492290,5830,5830,5830,5830,0
|
|
20231215,114900,75492290,5830,5830,5830,5830,0
|
|
20231215,114800,75492290,5830,5830,5830,5830,0
|
|
20231215,114700,75492290,5830,5830,5830,5830,1
|
|
20231215,114600,75486460,5810,5810,5810,5810,0
|
|
20231215,114500,75486460,5810,5810,5810,5810,4
|
|
20231215,114400,75463220,5830,5830,5830,5830,0
|
|
20231215,114300,75463220,5830,5830,5830,5830,0
|
|
20231215,114200,75463220,5830,5830,5830,5830,0
|
|
20231215,114100,75463220,5830,5830,5830,5830,0
|
|
20231215,114000,75463220,5830,5830,5830,5830,0
|
|
20231215,113900,75463220,5830,5830,5830,5830,0
|
|
20231215,113800,75463220,5830,5830,5830,5830,1
|
|
20231215,113700,75457390,5830,5820,5830,5820,1000
|
|
20231215,113600,69627400,5830,5830,5830,5830,0
|
|
20231215,113500,69627400,5830,5820,5830,5820,2915
|
|
20231215,113400,52655850,5820,5820,5820,5820,0
|
|
20231215,113300,52655850,5820,5820,5820,5820,0
|
|
20231215,113200,52655850,5820,5820,5820,5820,0
|
|
20231215,113100,52655850,5820,5820,5820,5820,0
|
|
20231215,113000,52655850,5820,5820,5820,5820,194
|
|
20231215,112900,51526770,5810,5810,5810,5810,6
|
|
20231215,112800,51491910,5810,5810,5810,5810,50
|
|
20231215,112700,51201410,5810,5810,5810,5810,34
|
|
20231215,112600,51003870,5800,5800,5800,5800,0
|
|
20231215,112500,51003870,5800,5800,5800,5800,0
|
|
20231215,112400,51003870,5800,5800,5800,5800,0
|
|
20231215,112300,51003870,5800,5800,5800,5800,0
|
|
20231215,112200,51003870,5800,5800,5800,5800,1
|
|
20231215,112100,50998070,5810,5810,5810,5810,0
|
|
20231215,112000,50998070,5810,5810,5810,5810,0
|
|
20231215,111900,50998070,5810,5810,5810,5810,0
|
|
20231215,111800,50998070,5810,5810,5810,5810,116
|
|
20231215,111700,50324110,5810,5810,5810,5810,93
|
|
20231215,111600,49783780,5800,5800,5800,5800,0
|
|
20231215,111500,49783780,5800,5800,5800,5800,0
|
|
20231215,111400,49783780,5800,5800,5800,5800,0
|
|
20231215,111300,49783780,5800,5800,5800,5800,0
|
|
20231215,111200,49783780,5800,5800,5800,5800,0
|
|
20231215,111100,49783780,5800,5800,5800,5800,1
|
|
20231215,111000,49777980,5780,5800,5800,5780,597
|
|
20231215,110900,46320250,5800,5800,5800,5800,0
|
|
20231215,110800,46320250,5800,5800,5800,5800,100
|
|
20231215,110700,45740250,5800,5800,5800,5800,240
|
|
20231215,110600,44348250,5800,5800,5800,5800,29
|
|
20231215,110500,44180050,5800,5800,5800,5800,0
|
|
20231215,110400,44180050,5800,5800,5800,5800,0
|
|
20231215,110300,44180050,5800,5800,5800,5800,0
|
|
20231215,110200,44180050,5800,5800,5800,5800,0
|
|
20231215,110100,44180050,5800,5800,5800,5800,0
|
|
20231215,110000,44180050,5800,5800,5800,5800,0
|
|
20231215,105900,44180050,5800,5800,5800,5800,0
|
|
20231215,105800,44180050,5800,5800,5800,5800,307
|
|
20231215,105700,42399450,5790,5790,5790,5790,0
|
|
20231215,105600,42399450,5790,5790,5790,5790,0
|
|
20231215,105500,42399450,5790,5790,5790,5790,34
|
|
20231215,105400,42202590,5790,5790,5790,5790,0
|
|
20231215,105300,42202590,5790,5790,5790,5790,0
|
|
20231215,105200,42202590,5790,5790,5790,5790,0
|
|
20231215,105100,42202590,5790,5790,5790,5790,171
|
|
20231215,105000,41212500,5790,5790,5790,5790,0
|
|
20231215,104900,41212500,5790,5790,5790,5790,0
|
|
20231215,104800,41212500,5790,5790,5790,5790,0
|
|
20231215,104700,41212500,5790,5790,5790,5790,0
|
|
20231215,104600,41212500,5790,5790,5790,5790,0
|
|
20231215,104500,41212500,5790,5790,5790,5790,0
|
|
20231215,104400,41212500,5790,5790,5790,5790,0
|
|
20231215,104300,41212500,5790,5790,5790,5790,0
|
|
20231215,104200,41212500,5790,5790,5790,5790,1
|
|
20231215,104100,41206710,5780,5780,5780,5780,0
|
|
20231215,104000,41206710,5780,5780,5780,5780,0
|
|
20231215,103900,41206710,5780,5780,5780,5780,0
|
|
20231215,103800,41206710,5780,5780,5780,5780,0
|
|
20231215,103700,41206710,5780,5780,5780,5780,0
|
|
20231215,103600,41206710,5780,5780,5780,5780,0
|
|
20231215,103500,41206710,5780,5780,5780,5780,0
|
|
20231215,103400,41206710,5780,5780,5780,5780,0
|
|
20231215,103300,41206710,5780,5770,5780,5770,1945
|
|
20231215,103200,29965910,5760,5760,5760,5760,0
|
|
20231215,103100,29965910,5760,5760,5760,5760,0
|
|
20231215,103000,29965910,5760,5760,5760,5760,10
|
|
20231215,102900,29908310,5770,5770,5770,5770,127
|
|
20231215,102800,29175520,5770,5770,5770,5770,170
|
|
20231215,102700,28194620,5790,5790,5790,5790,0
|
|
20231215,102600,28194620,5790,5790,5790,5790,0
|
|
20231215,102500,28194620,5790,5790,5790,5790,0
|
|
20231215,102400,28194620,5790,5790,5790,5790,0
|
|
20231215,102300,28194620,5790,5790,5790,5790,0
|
|
20231215,102200,28194620,5790,5780,5790,5780,851
|
|
20231215,102100,23275830,5780,5780,5780,5780,0
|
|
20231215,102000,23275830,5780,5780,5780,5780,0
|
|
20231215,101900,23275830,5780,5780,5780,5780,0
|
|
20231215,101800,23275830,5780,5780,5780,5780,0
|
|
20231215,101700,23275830,5780,5780,5780,5780,0
|
|
20231215,101600,23275830,5780,5770,5780,5770,724
|
|
20231215,101500,19091150,5770,5770,5770,5770,0
|
|
20231215,101400,19091150,5770,5770,5770,5770,182
|
|
20231215,101300,18041010,5750,5750,5750,5750,0
|
|
20231215,101200,18041010,5750,5750,5750,5750,7
|
|
20231215,101100,18000760,5750,5750,5750,5750,60
|
|
20231215,101000,17655760,5750,5750,5750,5750,0
|
|
20231215,100900,17655760,5750,5750,5750,5750,633
|
|
20231215,100800,14016010,5750,5750,5750,5750,72
|
|
20231215,100700,13602010,5750,5760,5760,5750,1223
|
|
20231215,100600,6567320,5770,5770,5770,5770,0
|
|
20231215,100500,6567320,5770,5770,5770,5770,0
|
|
20231215,100400,6567320,5770,5770,5770,5770,0
|
|
20231215,100300,6567320,5770,5770,5770,5770,0
|
|
20231215,100200,6567320,5770,5770,5770,5770,0
|
|
20231215,100100,6567320,5770,5770,5770,5770,0
|
|
20231215,100000,6567320,5770,5770,5770,5770,0
|
|
20231215,095900,6567320,5770,5770,5770,5770,0
|
|
20231215,095800,6567320,5770,5770,5770,5770,173
|
|
20231215,095700,5569110,5750,5760,5770,5750,130
|
|
20231215,095600,4820300,5760,5760,5760,5760,44
|
|
20231215,095500,4566860,5750,5750,5750,5750,0
|
|
20231215,095400,4566860,5750,5750,5750,5750,16
|
|
20231215,095300,4474860,5760,5760,5760,5760,0
|
|
20231215,095200,4474860,5760,5760,5760,5760,115
|
|
20231215,095100,3812460,5760,5770,5770,5760,3
|
|
20231215,095000,3795160,5760,5770,5770,5760,12
|
|
20231215,094900,3725930,5760,5760,5760,5760,0
|
|
20231215,094800,3725930,5760,5760,5770,5760,88
|
|
20231215,094700,3219030,5760,5760,5760,5760,0
|
|
20231215,094600,3219030,5760,5760,5760,5760,0
|
|
20231215,094500,3219030,5760,5760,5760,5760,0
|
|
20231215,094400,3219030,5760,5760,5760,5760,0
|
|
20231215,094300,3219030,5760,5760,5760,5760,140
|
|
20231215,094200,2412630,5750,5750,5750,5750,2
|
|
20231215,094100,2401130,5750,5750,5750,5750,0
|
|
20231215,094000,2401130,5750,5750,5750,5750,78
|
|
20231215,093900,1952630,5760,5760,5760,5760,2
|
|
20231215,093800,1941110,5760,5760,5760,5760,313
|
|
20231215,093700,138230,5760,5760,5760,5760,20
|
|
20231215,093600,23030,5750,5750,5750,5750,0
|
|
20231215,093500,23030,5750,5750,5750,5750,0
|
|
20231215,093400,23030,5750,5750,5750,5750,0
|
|
20231215,093300,23030,5750,5750,5750,5750,0
|
|
20231215,093200,23030,5750,5750,5750,5750,0
|
|
20231215,093100,23030,5750,5750,5750,5750,0
|
|
20231215,093000,23030,5750,5750,5750,5750,0
|
|
20231215,092900,23030,5750,5750,5750,5750,0
|
|
20231215,092800,23030,5750,5750,5750,5750,0
|
|
20231215,092700,23030,5750,5750,5750,5750,0
|
|
20231215,092600,23030,5750,5750,5750,5750,0
|
|
20231215,092500,23030,5750,5750,5750,5750,0
|
|
20231215,092400,23030,5750,5750,5750,5750,0
|
|
20231215,092300,23030,5750,5750,5750,5750,0
|
|
20231215,092200,23030,5750,5750,5750,5750,1
|
|
20231215,092100,17280,5760,5760,5760,5760,0
|
|
20231215,092000,17280,5760,5760,5760,5760,0
|
|
20231215,091900,17280,5760,5760,5760,5760,0
|
|
20231215,091800,17280,5760,5760,5760,5760,0
|
|
20231215,091700,17280,5760,5760,5760,5760,0
|
|
20231215,091600,17280,5760,5760,5760,5760,0
|
|
20231215,091500,17280,5760,5760,5760,5760,0
|
|
20231215,091400,17280,5760,5760,5760,5760,0
|
|
20231215,091300,17280,5760,5760,5760,5760,0
|
|
20231215,091200,17280,5760,5760,5760,5760,0
|
|
20231215,091100,17280,5760,5760,5760,5760,0
|
|
20231215,091000,17280,5760,5760,5760,5760,0
|
|
20231215,090900,17280,5760,5760,5760,5760,0
|
|
20231215,090800,17280,5760,5760,5760,5760,0
|
|
20231215,090700,17280,5760,5760,5760,5760,0
|
|
20231215,090600,17280,5760,5760,5760,5760,0
|
|
20231215,090500,17280,5760,5760,5760,5760,0
|
|
20231215,090400,17280,5760,5760,5760,5760,0
|
|
20231215,090300,17280,5760,5760,5760,5760,0
|
|
20231215,090200,17280,5760,5760,5760,5760,0
|
|
20231215,090100,17280,5760,5760,5760,5760,0
|
|
20231215,090000,17280,5760,5760,5760,5760,3
|