588 lines
27 KiB
CSV
588 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231219,184500,22005590,5860,5860,5860,5860,187
|
|
20231219,184400,22005590,5860,5860,5860,5860,0
|
|
20231219,184300,22005590,5860,5860,5860,5860,0
|
|
20231219,184200,22005590,5860,5860,5860,5860,0
|
|
20231219,184100,22005590,5860,5860,5860,5860,0
|
|
20231219,184000,22005590,5860,5860,5860,5860,0
|
|
20231219,183900,22005590,5860,5860,5860,5860,0
|
|
20231219,183800,22005590,5860,5860,5860,5860,0
|
|
20231219,183700,22005590,5860,5860,5860,5860,0
|
|
20231219,183600,22005590,5860,5860,5860,5860,0
|
|
20231219,183500,22005590,5860,5860,5860,5860,0
|
|
20231219,183400,22005590,5860,5860,5860,5860,0
|
|
20231219,183300,22005590,5860,5860,5860,5860,0
|
|
20231219,183200,22005590,5860,5860,5860,5860,0
|
|
20231219,183100,22005590,5860,5860,5860,5860,0
|
|
20231219,183000,22005590,5860,5860,5860,5860,0
|
|
20231219,182900,22005590,5860,5860,5860,5860,0
|
|
20231219,182800,22005590,5860,5860,5860,5860,0
|
|
20231219,182700,22005590,5860,5860,5860,5860,0
|
|
20231219,182600,22005590,5860,5860,5860,5860,0
|
|
20231219,182500,22005590,5860,5860,5860,5860,0
|
|
20231219,182400,22005590,5860,5860,5860,5860,0
|
|
20231219,182300,22005590,5860,5860,5860,5860,0
|
|
20231219,182200,22005590,5860,5860,5860,5860,0
|
|
20231219,182100,22005590,5860,5860,5860,5860,0
|
|
20231219,182000,22005590,5860,5860,5860,5860,0
|
|
20231219,181900,22005590,5860,5860,5860,5860,0
|
|
20231219,181800,22005590,5860,5860,5860,5860,0
|
|
20231219,181700,22005590,5860,5860,5860,5860,0
|
|
20231219,181600,22005590,5860,5860,5860,5860,0
|
|
20231219,181500,22005590,5860,5860,5860,5860,187
|
|
20231219,181400,22005590,5860,5860,5860,5860,0
|
|
20231219,181300,22005590,5860,5860,5860,5860,0
|
|
20231219,181200,22005590,5860,5860,5860,5860,0
|
|
20231219,181100,22005590,5860,5860,5860,5860,0
|
|
20231219,181000,22005590,5860,5860,5860,5860,0
|
|
20231219,180900,22005590,5860,5860,5860,5860,0
|
|
20231219,180800,22005590,5860,5860,5860,5860,0
|
|
20231219,180700,22005590,5860,5860,5860,5860,0
|
|
20231219,180600,22005590,5860,5860,5860,5860,0
|
|
20231219,180500,22005590,5860,5860,5860,5860,0
|
|
20231219,180400,22005590,5860,5860,5860,5860,0
|
|
20231219,180300,22005590,5860,5860,5860,5860,0
|
|
20231219,180200,22005590,5860,5860,5860,5860,0
|
|
20231219,180100,22005590,5860,5860,5860,5860,0
|
|
20231219,180000,22005590,5860,5860,5860,5860,0
|
|
20231219,175900,22005590,5860,5860,5860,5860,0
|
|
20231219,175800,22005590,5860,5860,5860,5860,0
|
|
20231219,175700,22005590,5860,5860,5860,5860,0
|
|
20231219,175600,22005590,5860,5860,5860,5860,0
|
|
20231219,175500,22005590,5860,5860,5860,5860,0
|
|
20231219,175400,22005590,5860,5860,5860,5860,0
|
|
20231219,175300,22005590,5860,5860,5860,5860,0
|
|
20231219,175200,22005590,5860,5860,5860,5860,0
|
|
20231219,175100,22005590,5860,5860,5860,5860,0
|
|
20231219,175000,22005590,5860,5860,5860,5860,0
|
|
20231219,174900,22005590,5860,5860,5860,5860,0
|
|
20231219,174800,22005590,5860,5860,5860,5860,0
|
|
20231219,174700,22005590,5860,5860,5860,5860,0
|
|
20231219,174600,22005590,5860,5860,5860,5860,0
|
|
20231219,174500,22005590,5860,5860,5860,5860,187
|
|
20231219,174400,22005590,5860,5860,5860,5860,0
|
|
20231219,174300,22005590,5860,5860,5860,5860,0
|
|
20231219,174200,22005590,5860,5860,5860,5860,0
|
|
20231219,174100,22005590,5860,5860,5860,5860,0
|
|
20231219,174000,22005590,5860,5860,5860,5860,0
|
|
20231219,173900,22005590,5860,5860,5860,5860,0
|
|
20231219,173800,22005590,5860,5860,5860,5860,0
|
|
20231219,173700,22005590,5860,5860,5860,5860,0
|
|
20231219,173600,22005590,5860,5860,5860,5860,0
|
|
20231219,173500,22005590,5860,5860,5860,5860,0
|
|
20231219,173400,22005590,5860,5860,5860,5860,0
|
|
20231219,173300,22005590,5860,5860,5860,5860,0
|
|
20231219,173200,22005590,5860,5860,5860,5860,0
|
|
20231219,173100,22005590,5860,5860,5860,5860,0
|
|
20231219,173000,22005590,5860,5860,5860,5860,0
|
|
20231219,172900,22005590,5860,5860,5860,5860,0
|
|
20231219,172800,22005590,5860,5860,5860,5860,0
|
|
20231219,172700,22005590,5860,5860,5860,5860,0
|
|
20231219,172600,22005590,5860,5860,5860,5860,0
|
|
20231219,172500,22005590,5860,5860,5860,5860,0
|
|
20231219,172400,22005590,5860,5860,5860,5860,0
|
|
20231219,172300,22005590,5860,5860,5860,5860,0
|
|
20231219,172200,22005590,5860,5860,5860,5860,0
|
|
20231219,172100,22005590,5860,5860,5860,5860,0
|
|
20231219,172000,22005590,5860,5860,5860,5860,0
|
|
20231219,171900,22005590,5860,5860,5860,5860,0
|
|
20231219,171800,22005590,5860,5860,5860,5860,0
|
|
20231219,171700,22005590,5860,5860,5860,5860,0
|
|
20231219,171600,22005590,5860,5860,5860,5860,0
|
|
20231219,171500,22005590,5860,5860,5860,5860,187
|
|
20231219,171400,22005590,5860,5860,5860,5860,0
|
|
20231219,171300,22005590,5860,5860,5860,5860,0
|
|
20231219,171200,22005590,5860,5860,5860,5860,0
|
|
20231219,171100,22005590,5860,5860,5860,5860,0
|
|
20231219,171000,22005590,5860,5860,5860,5860,0
|
|
20231219,170900,22005590,5860,5860,5860,5860,0
|
|
20231219,170800,22005590,5860,5860,5860,5860,0
|
|
20231219,170700,22005590,5860,5860,5860,5860,0
|
|
20231219,170600,22005590,5860,5860,5860,5860,0
|
|
20231219,170500,22005590,5860,5860,5860,5860,0
|
|
20231219,170400,22005590,5860,5860,5860,5860,0
|
|
20231219,170300,22005590,5860,5860,5860,5860,0
|
|
20231219,170200,22005590,5860,5860,5860,5860,0
|
|
20231219,170100,22005590,5860,5860,5860,5860,0
|
|
20231219,170000,22005590,5860,5860,5860,5860,0
|
|
20231219,165900,22005590,5860,5860,5860,5860,0
|
|
20231219,165800,22005590,5860,5860,5860,5860,0
|
|
20231219,165700,22005590,5860,5860,5860,5860,0
|
|
20231219,165600,22005590,5860,5860,5860,5860,0
|
|
20231219,165500,22005590,5860,5860,5860,5860,0
|
|
20231219,165400,22005590,5860,5860,5860,5860,0
|
|
20231219,165300,22005590,5860,5860,5860,5860,0
|
|
20231219,165200,22005590,5860,5860,5860,5860,0
|
|
20231219,165100,22005590,5860,5860,5860,5860,0
|
|
20231219,165000,22005590,5860,5860,5860,5860,0
|
|
20231219,164900,22005590,5860,5860,5860,5860,0
|
|
20231219,164800,22005590,5860,5860,5860,5860,0
|
|
20231219,164700,22005590,5860,5860,5860,5860,0
|
|
20231219,164600,22005590,5860,5860,5860,5860,0
|
|
20231219,164500,22005590,5860,5860,5860,5860,187
|
|
20231219,164400,22005590,5860,5860,5860,5860,0
|
|
20231219,164300,22005590,5860,5860,5860,5860,0
|
|
20231219,164200,22005590,5860,5860,5860,5860,0
|
|
20231219,164100,22005590,5860,5860,5860,5860,0
|
|
20231219,164000,22005590,5860,5860,5860,5860,0
|
|
20231219,163900,22005590,5860,5860,5860,5860,0
|
|
20231219,163800,22005590,5860,5860,5860,5860,0
|
|
20231219,163700,22005590,5860,5860,5860,5860,0
|
|
20231219,163600,22005590,5860,5860,5860,5860,0
|
|
20231219,163500,22005590,5860,5860,5860,5860,0
|
|
20231219,163400,22005590,5860,5860,5860,5860,0
|
|
20231219,163300,22005590,5860,5860,5860,5860,0
|
|
20231219,163200,22005590,5860,5860,5860,5860,0
|
|
20231219,163100,22005590,5860,5860,5860,5860,0
|
|
20231219,163000,22005590,5860,5860,5860,5860,0
|
|
20231219,162900,22005590,5860,5860,5860,5860,0
|
|
20231219,162800,22005590,5860,5860,5860,5860,0
|
|
20231219,162700,22005590,5860,5860,5860,5860,0
|
|
20231219,162600,22005590,5860,5860,5860,5860,0
|
|
20231219,162500,22005590,5860,5860,5860,5860,0
|
|
20231219,162400,22005590,5860,5860,5860,5860,0
|
|
20231219,162300,22005590,5860,5860,5860,5860,0
|
|
20231219,162200,22005590,5860,5860,5860,5860,0
|
|
20231219,162100,22005590,5860,5860,5860,5860,0
|
|
20231219,162000,22005590,5860,5860,5860,5860,0
|
|
20231219,161900,22005590,5860,5860,5860,5860,0
|
|
20231219,161800,22005590,5860,5860,5860,5860,0
|
|
20231219,161700,22005590,5860,5860,5860,5860,0
|
|
20231219,161600,22005590,5860,5860,5860,5860,0
|
|
20231219,161500,22005590,5860,5860,5860,5860,187
|
|
20231219,161400,22005590,5860,5860,5860,5860,0
|
|
20231219,161300,22005590,5860,5860,5860,5860,0
|
|
20231219,161200,22005590,5860,5860,5860,5860,0
|
|
20231219,161100,22005590,5860,5860,5860,5860,0
|
|
20231219,161000,22005590,5860,5860,5860,5860,0
|
|
20231219,160900,22005590,5860,5860,5860,5860,0
|
|
20231219,160800,22005590,5860,5860,5860,5860,0
|
|
20231219,160700,22005590,5860,5860,5860,5860,0
|
|
20231219,160600,22005590,5860,5860,5860,5860,0
|
|
20231219,160500,22005590,5860,5860,5860,5860,0
|
|
20231219,160400,22005590,5860,5860,5860,5860,0
|
|
20231219,160300,22005590,5860,5860,5860,5860,0
|
|
20231219,160200,22005590,5860,5860,5860,5860,0
|
|
20231219,160100,22005590,5860,5860,5860,5860,0
|
|
20231219,160000,22005590,5860,5860,5860,5860,0
|
|
20231219,155900,22005590,5860,5860,5860,5860,0
|
|
20231219,155800,22005590,5860,5860,5860,5860,0
|
|
20231219,155700,22005590,5860,5860,5860,5860,0
|
|
20231219,155600,22005590,5860,5860,5860,5860,0
|
|
20231219,155500,22005590,5860,5860,5860,5860,0
|
|
20231219,155400,22005590,5860,5860,5860,5860,0
|
|
20231219,155300,22005590,5860,5860,5860,5860,0
|
|
20231219,155200,22005590,5860,5860,5860,5860,0
|
|
20231219,155100,22005590,5860,5860,5860,5860,0
|
|
20231219,155000,22005590,5860,5860,5860,5860,0
|
|
20231219,154900,22005590,5860,5860,5860,5860,0
|
|
20231219,154800,22005590,5860,5860,5860,5860,0
|
|
20231219,154700,22005590,5860,5860,5860,5860,0
|
|
20231219,154600,22005590,5860,5860,5860,5860,0
|
|
20231219,154500,22005590,5860,5860,5860,5860,187
|
|
20231219,154400,22005590,5860,5860,5860,5860,0
|
|
20231219,154300,22005590,5860,5860,5860,5860,0
|
|
20231219,154200,22005590,5860,5860,5860,5860,0
|
|
20231219,154100,22005590,5860,5860,5860,5860,0
|
|
20231219,154000,22005590,5860,5860,5860,5860,0
|
|
20231219,153900,22005590,5860,5860,5860,5860,0
|
|
20231219,153800,22005590,5860,5860,5860,5860,0
|
|
20231219,153700,22005590,5860,5860,5860,5860,0
|
|
20231219,153600,22005590,5860,5860,5860,5860,0
|
|
20231219,153500,22005590,5860,5860,5860,5860,0
|
|
20231219,153400,22005590,5860,5860,5860,5860,0
|
|
20231219,153300,22005590,5860,5860,5860,5860,0
|
|
20231219,153200,22005590,5860,5860,5860,5860,0
|
|
20231219,153100,22005590,5860,5860,5860,5860,0
|
|
20231219,153000,22005590,5860,5860,5860,5860,187
|
|
20231219,152900,20909770,5890,5890,5890,5890,0
|
|
20231219,152800,20909770,5890,5890,5890,5890,0
|
|
20231219,152700,20909770,5890,5890,5890,5890,0
|
|
20231219,152600,20909770,5890,5890,5890,5890,0
|
|
20231219,152500,20909770,5890,5890,5890,5890,0
|
|
20231219,152400,20909770,5890,5890,5890,5890,0
|
|
20231219,152300,20909770,5890,5890,5890,5890,0
|
|
20231219,152200,20909770,5890,5890,5890,5890,0
|
|
20231219,152100,20909770,5890,5890,5890,5890,0
|
|
20231219,152000,20909770,5890,5890,5890,5890,0
|
|
20231219,151900,20909770,5890,5890,5890,5890,0
|
|
20231219,151800,20909770,5890,5890,5890,5890,0
|
|
20231219,151700,20909770,5890,5890,5890,5890,0
|
|
20231219,151600,20909770,5890,5890,5890,5890,0
|
|
20231219,151500,20909770,5890,5890,5890,5890,0
|
|
20231219,151400,20909770,5890,5890,5890,5890,1
|
|
20231219,151300,20903880,5880,5880,5880,5880,0
|
|
20231219,151200,20903880,5880,5880,5880,5880,0
|
|
20231219,151100,20903880,5880,5880,5880,5880,200
|
|
20231219,151000,19727880,5880,5880,5880,5880,0
|
|
20231219,150900,19727880,5880,5880,5880,5880,0
|
|
20231219,150800,19727880,5880,5880,5880,5880,0
|
|
20231219,150700,19727880,5880,5880,5880,5880,0
|
|
20231219,150600,19727880,5880,5880,5880,5880,0
|
|
20231219,150500,19727880,5880,5880,5880,5880,0
|
|
20231219,150400,19727880,5880,5880,5880,5880,1
|
|
20231219,150300,19722000,5870,5870,5870,5870,0
|
|
20231219,150200,19722000,5870,5870,5870,5870,0
|
|
20231219,150100,19722000,5870,5870,5870,5870,0
|
|
20231219,150000,19722000,5870,5870,5870,5870,0
|
|
20231219,145900,19722000,5870,5870,5870,5870,0
|
|
20231219,145800,19722000,5870,5870,5870,5870,0
|
|
20231219,145700,19722000,5870,5870,5870,5870,0
|
|
20231219,145600,19722000,5870,5870,5870,5870,0
|
|
20231219,145500,19722000,5870,5870,5870,5870,0
|
|
20231219,145400,19722000,5870,5870,5870,5870,0
|
|
20231219,145300,19722000,5870,5870,5870,5870,0
|
|
20231219,145200,19722000,5870,5870,5870,5870,0
|
|
20231219,145100,19722000,5870,5870,5870,5870,0
|
|
20231219,145000,19722000,5870,5870,5870,5870,0
|
|
20231219,144900,19722000,5870,5870,5870,5870,0
|
|
20231219,144800,19722000,5870,5870,5870,5870,0
|
|
20231219,144700,19722000,5870,5870,5870,5870,0
|
|
20231219,144600,19722000,5870,5870,5870,5870,0
|
|
20231219,144500,19722000,5870,5870,5870,5870,0
|
|
20231219,144400,19722000,5870,5870,5870,5870,0
|
|
20231219,144300,19722000,5870,5870,5870,5870,0
|
|
20231219,144200,19722000,5870,5870,5870,5870,0
|
|
20231219,144100,19722000,5870,5870,5870,5870,0
|
|
20231219,144000,19722000,5870,5870,5870,5870,0
|
|
20231219,143900,19722000,5870,5870,5870,5870,0
|
|
20231219,143800,19722000,5870,5870,5870,5870,0
|
|
20231219,143700,19722000,5870,5870,5870,5870,0
|
|
20231219,143600,19722000,5870,5870,5870,5870,0
|
|
20231219,143500,19722000,5870,5870,5870,5870,0
|
|
20231219,143400,19722000,5870,5870,5870,5870,0
|
|
20231219,143300,19722000,5870,5870,5870,5870,136
|
|
20231219,143200,18923680,5870,5870,5870,5870,0
|
|
20231219,143100,18923680,5870,5870,5870,5870,0
|
|
20231219,143000,18923680,5870,5870,5870,5870,0
|
|
20231219,142900,18923680,5870,5870,5870,5870,0
|
|
20231219,142800,18923680,5870,5870,5870,5870,0
|
|
20231219,142700,18923680,5870,5870,5870,5870,0
|
|
20231219,142600,18923680,5870,5870,5870,5870,0
|
|
20231219,142500,18923680,5870,5870,5870,5870,150
|
|
20231219,142400,18043180,5870,5870,5870,5870,0
|
|
20231219,142300,18043180,5870,5870,5870,5870,0
|
|
20231219,142200,18043180,5870,5870,5870,5870,0
|
|
20231219,142100,18043180,5870,5870,5870,5870,0
|
|
20231219,142000,18043180,5870,5870,5870,5870,0
|
|
20231219,141900,18043180,5870,5870,5870,5870,0
|
|
20231219,141800,18043180,5870,5870,5870,5870,10
|
|
20231219,141700,17984480,5880,5880,5880,5880,0
|
|
20231219,141600,17984480,5880,5880,5880,5880,0
|
|
20231219,141500,17984480,5880,5880,5880,5880,0
|
|
20231219,141400,17984480,5880,5880,5880,5880,0
|
|
20231219,141300,17984480,5880,5880,5880,5880,0
|
|
20231219,141200,17984480,5880,5880,5880,5880,0
|
|
20231219,141100,17984480,5880,5880,5880,5880,0
|
|
20231219,141000,17984480,5880,5880,5880,5880,0
|
|
20231219,140900,17984480,5880,5880,5880,5880,0
|
|
20231219,140800,17984480,5880,5880,5880,5880,0
|
|
20231219,140700,17984480,5880,5880,5880,5880,0
|
|
20231219,140600,17984480,5880,5880,5880,5880,0
|
|
20231219,140500,17984480,5880,5880,5880,5880,0
|
|
20231219,140400,17984480,5880,5880,5880,5880,0
|
|
20231219,140300,17984480,5880,5880,5880,5880,0
|
|
20231219,140200,17984480,5880,5880,5880,5880,27
|
|
20231219,140100,17825720,5880,5880,5880,5880,110
|
|
20231219,140000,17178920,5880,5880,5880,5880,0
|
|
20231219,135900,17178920,5880,5880,5880,5880,0
|
|
20231219,135800,17178920,5880,5880,5880,5880,0
|
|
20231219,135700,17178920,5880,5880,5880,5880,0
|
|
20231219,135600,17178920,5880,5880,5880,5880,0
|
|
20231219,135500,17178920,5880,5880,5880,5880,0
|
|
20231219,135400,17178920,5880,5880,5880,5880,0
|
|
20231219,135300,17178920,5880,5880,5880,5880,0
|
|
20231219,135200,17178920,5880,5880,5880,5880,0
|
|
20231219,135100,17178920,5880,5880,5880,5880,0
|
|
20231219,135000,17178920,5880,5880,5880,5880,0
|
|
20231219,134900,17178920,5880,5880,5880,5880,0
|
|
20231219,134800,17178920,5880,5880,5880,5880,0
|
|
20231219,134700,17178920,5880,5880,5880,5880,0
|
|
20231219,134600,17178920,5880,5880,5880,5880,0
|
|
20231219,134500,17178920,5880,5880,5880,5880,0
|
|
20231219,134400,17178920,5880,5880,5880,5880,0
|
|
20231219,134300,17178920,5880,5880,5880,5880,0
|
|
20231219,134200,17178920,5880,5880,5880,5880,0
|
|
20231219,134100,17178920,5880,5880,5880,5880,0
|
|
20231219,134000,17178920,5880,5880,5880,5880,0
|
|
20231219,133900,17178920,5880,5880,5880,5880,2
|
|
20231219,133800,17167160,5880,5880,5880,5880,0
|
|
20231219,133700,17167160,5880,5880,5880,5880,0
|
|
20231219,133600,17167160,5880,5880,5880,5880,3
|
|
20231219,133500,17149520,5900,5900,5900,5900,1
|
|
20231219,133400,17143620,5880,5880,5880,5880,0
|
|
20231219,133300,17143620,5880,5880,5880,5880,0
|
|
20231219,133200,17143620,5880,5880,5880,5880,0
|
|
20231219,133100,17143620,5880,5880,5880,5880,0
|
|
20231219,133000,17143620,5880,5880,5880,5880,20
|
|
20231219,132900,17026020,5890,5890,5890,5890,0
|
|
20231219,132800,17026020,5890,5890,5890,5890,0
|
|
20231219,132700,17026020,5890,5890,5890,5890,0
|
|
20231219,132600,17026020,5890,5890,5890,5890,0
|
|
20231219,132500,17026020,5890,5890,5890,5890,0
|
|
20231219,132400,17026020,5890,5890,5890,5890,0
|
|
20231219,132300,17026020,5890,5890,5890,5890,0
|
|
20231219,132200,17026020,5890,5890,5890,5890,0
|
|
20231219,132100,17026020,5890,5890,5890,5890,0
|
|
20231219,132000,17026020,5890,5890,5890,5890,0
|
|
20231219,131900,17026020,5890,5890,5890,5890,0
|
|
20231219,131800,17026020,5890,5890,5890,5890,0
|
|
20231219,131700,17026020,5890,5890,5890,5890,0
|
|
20231219,131600,17026020,5890,5890,5890,5890,0
|
|
20231219,131500,17026020,5890,5890,5890,5890,0
|
|
20231219,131400,17026020,5890,5890,5890,5890,0
|
|
20231219,131300,17026020,5890,5890,5890,5890,0
|
|
20231219,131200,17026020,5890,5890,5890,5890,0
|
|
20231219,131100,17026020,5890,5890,5890,5890,0
|
|
20231219,131000,17026020,5890,5890,5890,5890,0
|
|
20231219,130900,17026020,5890,5890,5890,5890,0
|
|
20231219,130800,17026020,5890,5890,5890,5890,0
|
|
20231219,130700,17026020,5890,5890,5890,5890,0
|
|
20231219,130600,17026020,5890,5890,5890,5890,0
|
|
20231219,130500,17026020,5890,5890,5890,5890,0
|
|
20231219,130400,17026020,5890,5890,5890,5890,0
|
|
20231219,130300,17026020,5890,5890,5890,5890,0
|
|
20231219,130200,17026020,5890,5890,5890,5890,0
|
|
20231219,130100,17026020,5890,5890,5890,5890,0
|
|
20231219,130000,17026020,5890,5890,5890,5890,0
|
|
20231219,125900,17026020,5890,5890,5890,5890,1
|
|
20231219,125800,17020130,5890,5890,5890,5890,1
|
|
20231219,125700,17014240,5890,5890,5890,5890,9
|
|
20231219,125600,16961230,5890,5890,5890,5890,4
|
|
20231219,125500,16937670,5920,5920,5920,5920,0
|
|
20231219,125400,16937670,5920,5920,5920,5920,0
|
|
20231219,125300,16937670,5920,5920,5920,5920,0
|
|
20231219,125200,16937670,5920,5920,5920,5920,0
|
|
20231219,125100,16937670,5920,5920,5920,5920,0
|
|
20231219,125000,16937670,5920,5920,5920,5920,0
|
|
20231219,124900,16937670,5920,5890,5920,5890,4
|
|
20231219,124800,16914050,5920,5890,5920,5890,500
|
|
20231219,124700,13963580,5890,5890,5890,5890,1
|
|
20231219,124600,13957690,5870,5870,5870,5870,0
|
|
20231219,124500,13957690,5870,5870,5870,5870,0
|
|
20231219,124400,13957690,5870,5870,5870,5870,0
|
|
20231219,124300,13957690,5870,5870,5870,5870,0
|
|
20231219,124200,13957690,5870,5870,5870,5870,0
|
|
20231219,124100,13957690,5870,5870,5870,5870,0
|
|
20231219,124000,13957690,5870,5870,5870,5870,0
|
|
20231219,123900,13957690,5870,5870,5870,5870,0
|
|
20231219,123800,13957690,5870,5870,5870,5870,0
|
|
20231219,123700,13957690,5870,5870,5870,5870,28
|
|
20231219,123600,13793330,5870,5870,5870,5870,0
|
|
20231219,123500,13793330,5870,5870,5870,5870,0
|
|
20231219,123400,13793330,5870,5870,5870,5870,0
|
|
20231219,123300,13793330,5870,5870,5870,5870,15
|
|
20231219,123200,13705280,5880,5880,5880,5880,0
|
|
20231219,123100,13705280,5880,5880,5880,5880,1
|
|
20231219,123000,13699400,5900,5900,5900,5900,0
|
|
20231219,122900,13699400,5900,5900,5900,5900,0
|
|
20231219,122800,13699400,5900,5900,5900,5900,0
|
|
20231219,122700,13699400,5900,5900,5900,5900,2
|
|
20231219,122600,13687600,5920,5920,5920,5920,0
|
|
20231219,122500,13687600,5920,5920,5920,5920,0
|
|
20231219,122400,13687600,5920,5920,5920,5920,0
|
|
20231219,122300,13687600,5920,5920,5920,5920,0
|
|
20231219,122200,13687600,5920,5920,5920,5920,0
|
|
20231219,122100,13687600,5920,5920,5920,5920,0
|
|
20231219,122000,13687600,5920,5920,5920,5920,0
|
|
20231219,121900,13687600,5920,5920,5920,5920,0
|
|
20231219,121800,13687600,5920,5920,5920,5920,0
|
|
20231219,121700,13687600,5920,5920,5920,5920,0
|
|
20231219,121600,13687600,5920,5920,5920,5920,0
|
|
20231219,121500,13687600,5920,5890,5920,5890,8
|
|
20231219,121400,13640420,5890,5890,5890,5890,0
|
|
20231219,121300,13640420,5890,5890,5890,5890,0
|
|
20231219,121200,13640420,5890,5890,5890,5890,0
|
|
20231219,121100,13640420,5890,5890,5890,5890,0
|
|
20231219,121000,13640420,5890,5890,5890,5890,0
|
|
20231219,120900,13640420,5890,5890,5890,5890,0
|
|
20231219,120800,13640420,5890,5890,5890,5890,0
|
|
20231219,120700,13640420,5890,5890,5890,5890,0
|
|
20231219,120600,13640420,5890,5890,5890,5890,0
|
|
20231219,120500,13640420,5890,5890,5890,5890,100
|
|
20231219,120400,13051420,5890,5890,5890,5890,210
|
|
20231219,120300,11814520,5890,5890,5890,5890,1
|
|
20231219,120200,11808630,5890,5890,5890,5890,0
|
|
20231219,120100,11808630,5890,5890,5890,5890,0
|
|
20231219,120000,11808630,5890,5890,5890,5890,0
|
|
20231219,115900,11808630,5890,5890,5890,5890,0
|
|
20231219,115800,11808630,5890,5890,5890,5890,0
|
|
20231219,115700,11808630,5890,5890,5890,5890,0
|
|
20231219,115600,11808630,5890,5890,5890,5890,0
|
|
20231219,115500,11808630,5890,5890,5890,5890,0
|
|
20231219,115400,11808630,5890,5890,5890,5890,0
|
|
20231219,115300,11808630,5890,5890,5890,5890,0
|
|
20231219,115200,11808630,5890,5890,5890,5890,0
|
|
20231219,115100,11808630,5890,5890,5890,5890,0
|
|
20231219,115000,11808630,5890,5890,5890,5890,0
|
|
20231219,114900,11808630,5890,5890,5890,5890,0
|
|
20231219,114800,11808630,5890,5890,5890,5890,0
|
|
20231219,114700,11808630,5890,5890,5890,5890,0
|
|
20231219,114600,11808630,5890,5890,5890,5890,0
|
|
20231219,114500,11808630,5890,5890,5890,5890,0
|
|
20231219,114400,11808630,5890,5890,5890,5890,0
|
|
20231219,114300,11808630,5890,5890,5890,5890,0
|
|
20231219,114200,11808630,5890,5890,5890,5890,0
|
|
20231219,114100,11808630,5890,5890,5890,5890,0
|
|
20231219,114000,11808630,5890,5890,5890,5890,0
|
|
20231219,113900,11808630,5890,5890,5890,5890,0
|
|
20231219,113800,11808630,5890,5890,5890,5890,0
|
|
20231219,113700,11808630,5890,5890,5890,5890,0
|
|
20231219,113600,11808630,5890,5890,5890,5890,0
|
|
20231219,113500,11808630,5890,5890,5890,5890,0
|
|
20231219,113400,11808630,5890,5890,5890,5890,0
|
|
20231219,113300,11808630,5890,5890,5890,5890,0
|
|
20231219,113200,11808630,5890,5890,5890,5890,0
|
|
20231219,113100,11808630,5890,5890,5890,5890,0
|
|
20231219,113000,11808630,5890,5890,5890,5890,0
|
|
20231219,112900,11808630,5890,5890,5890,5890,0
|
|
20231219,112800,11808630,5890,5890,5890,5890,0
|
|
20231219,112700,11808630,5890,5890,5890,5890,60
|
|
20231219,112600,11455230,5890,5890,5890,5890,0
|
|
20231219,112500,11455230,5890,5890,5890,5890,0
|
|
20231219,112400,11455230,5890,5890,5890,5890,0
|
|
20231219,112300,11455230,5890,5890,5890,5890,1
|
|
20231219,112200,11449340,5880,5880,5880,5880,0
|
|
20231219,112100,11449340,5880,5880,5880,5880,1
|
|
20231219,112000,11443460,5890,5890,5890,5890,0
|
|
20231219,111900,11443460,5890,5890,5890,5890,0
|
|
20231219,111800,11443460,5890,5890,5890,5890,0
|
|
20231219,111700,11443460,5890,5890,5890,5890,0
|
|
20231219,111600,11443460,5890,5890,5890,5890,0
|
|
20231219,111500,11443460,5890,5890,5890,5890,0
|
|
20231219,111400,11443460,5890,5890,5890,5890,0
|
|
20231219,111300,11443460,5890,5890,5890,5890,0
|
|
20231219,111200,11443460,5890,5890,5890,5890,0
|
|
20231219,111100,11443460,5890,5890,5890,5890,0
|
|
20231219,111000,11443460,5890,5890,5890,5890,0
|
|
20231219,110900,11443460,5890,5890,5890,5890,0
|
|
20231219,110800,11443460,5890,5890,5890,5890,0
|
|
20231219,110700,11443460,5890,5890,5890,5890,0
|
|
20231219,110600,11443460,5890,5890,5890,5890,0
|
|
20231219,110500,11443460,5890,5890,5890,5890,0
|
|
20231219,110400,11443460,5890,5890,5890,5890,0
|
|
20231219,110300,11443460,5890,5890,5890,5890,0
|
|
20231219,110200,11443460,5890,5890,5890,5890,0
|
|
20231219,110100,11443460,5890,5890,5890,5890,0
|
|
20231219,110000,11443460,5890,5890,5890,5890,0
|
|
20231219,105900,11443460,5890,5890,5890,5890,0
|
|
20231219,105800,11443460,5890,5890,5890,5890,1
|
|
20231219,105700,11437570,5890,5890,5890,5890,0
|
|
20231219,105600,11437570,5890,5890,5890,5890,0
|
|
20231219,105500,11437570,5890,5890,5890,5890,0
|
|
20231219,105400,11437570,5890,5890,5890,5890,0
|
|
20231219,105300,11437570,5890,5890,5890,5890,0
|
|
20231219,105200,11437570,5890,5890,5890,5890,0
|
|
20231219,105100,11437570,5890,5890,5890,5890,0
|
|
20231219,105000,11437570,5890,5890,5890,5890,0
|
|
20231219,104900,11437570,5890,5890,5890,5890,0
|
|
20231219,104800,11437570,5890,5890,5890,5890,0
|
|
20231219,104700,11437570,5890,5890,5890,5890,0
|
|
20231219,104600,11437570,5890,5890,5890,5890,0
|
|
20231219,104500,11437570,5890,5890,5890,5890,0
|
|
20231219,104400,11437570,5890,5890,5890,5890,0
|
|
20231219,104300,11437570,5890,5890,5890,5890,0
|
|
20231219,104200,11437570,5890,5890,5890,5890,3
|
|
20231219,104100,11419900,5890,5890,5890,5890,300
|
|
20231219,104000,9652900,5890,5890,5890,5890,0
|
|
20231219,103900,9652900,5890,5890,5890,5890,0
|
|
20231219,103800,9652900,5890,5890,5890,5890,0
|
|
20231219,103700,9652900,5890,5890,5890,5890,0
|
|
20231219,103600,9652900,5890,5890,5890,5890,0
|
|
20231219,103500,9652900,5890,5890,5890,5890,0
|
|
20231219,103400,9652900,5890,5890,5890,5890,0
|
|
20231219,103300,9652900,5890,5890,5890,5890,0
|
|
20231219,103200,9652900,5890,5890,5890,5890,0
|
|
20231219,103100,9652900,5890,5900,5900,5890,4
|
|
20231219,103000,9629320,5890,5890,5890,5890,0
|
|
20231219,102900,9629320,5890,5890,5890,5890,0
|
|
20231219,102800,9629320,5890,5890,5890,5890,0
|
|
20231219,102700,9629320,5890,5890,5890,5890,0
|
|
20231219,102600,9629320,5890,5890,5890,5890,0
|
|
20231219,102500,9629320,5890,5890,5890,5890,0
|
|
20231219,102400,9629320,5890,5890,5890,5890,22
|
|
20231219,102300,9499740,5890,5890,5890,5890,0
|
|
20231219,102200,9499740,5890,5890,5890,5890,0
|
|
20231219,102100,9499740,5890,5900,5900,5890,4
|
|
20231219,102000,9476160,5910,5910,5910,5910,0
|
|
20231219,101900,9476160,5910,5880,5910,5880,7
|
|
20231219,101800,9434970,5910,5910,5910,5910,0
|
|
20231219,101700,9434970,5910,5910,5910,5910,0
|
|
20231219,101600,9434970,5910,5910,5910,5910,0
|
|
20231219,101500,9434970,5910,5910,5910,5910,0
|
|
20231219,101400,9434970,5910,5910,5910,5910,0
|
|
20231219,101300,9434970,5910,5910,5910,5910,0
|
|
20231219,101200,9434970,5910,5910,5910,5910,0
|
|
20231219,101100,9434970,5910,5910,5910,5910,0
|
|
20231219,101000,9434970,5910,5910,5910,5910,0
|
|
20231219,100900,9434970,5910,5910,5910,5910,0
|
|
20231219,100800,9434970,5910,5910,5910,5910,0
|
|
20231219,100700,9434970,5910,5910,5910,5910,0
|
|
20231219,100600,9434970,5910,5910,5910,5910,0
|
|
20231219,100500,9434970,5910,5910,5910,5910,0
|
|
20231219,100400,9434970,5910,5910,5910,5910,0
|
|
20231219,100300,9434970,5910,5910,5910,5910,0
|
|
20231219,100200,9434970,5910,5910,5910,5910,0
|
|
20231219,100100,9434970,5910,5880,5910,5880,36
|
|
20231219,100000,9223260,5860,5870,5870,5860,11
|
|
20231219,095900,9158710,5890,5890,5890,5890,0
|
|
20231219,095800,9158710,5890,5890,5890,5890,0
|
|
20231219,095700,9158710,5890,5890,5890,5890,1
|
|
20231219,095600,9152820,5880,5880,5880,5880,0
|
|
20231219,095500,9152820,5880,5880,5880,5880,2
|
|
20231219,095400,9141060,5900,5900,5900,5900,0
|
|
20231219,095300,9141060,5900,5900,5900,5900,0
|
|
20231219,095200,9141060,5900,5880,5900,5880,2
|
|
20231219,095100,9129280,5880,5880,5880,5880,0
|
|
20231219,095000,9129280,5880,5880,5880,5880,0
|
|
20231219,094900,9129280,5880,5880,5880,5880,24
|
|
20231219,094800,8988160,5920,5900,5920,5900,2
|
|
20231219,094700,8976340,5890,5890,5890,5890,24
|
|
20231219,094600,8834980,5920,5880,5920,5880,2
|
|
20231219,094500,8823180,5900,5880,5920,5870,8
|
|
20231219,094400,8776060,5860,5870,5870,5860,2
|
|
20231219,094300,8764330,5920,5920,5920,5920,0
|
|
20231219,094200,8764330,5920,5870,5920,5860,102
|
|
20231219,094100,8166360,5890,5890,5890,5890,4
|
|
20231219,094000,8142800,5890,5890,5920,5890,5
|
|
20231219,093900,8113320,5890,5890,5910,5890,23
|
|
20231219,093800,7977830,5920,5890,5920,5890,50
|
|
20231219,093700,7683230,5890,5880,5890,5880,17
|
|
20231219,093600,7583110,5880,5880,5880,5880,5
|
|
20231219,093500,7553710,5890,5890,5890,5890,0
|
|
20231219,093400,7553710,5890,5890,5890,5890,0
|
|
20231219,093300,7553710,5890,5890,5890,5890,0
|
|
20231219,093200,7553710,5890,5890,5890,5890,0
|
|
20231219,093100,7553710,5890,5890,5890,5890,0
|
|
20231219,093000,7553710,5890,5900,5910,5890,6
|
|
20231219,092900,7518310,5890,5870,5890,5860,9
|
|
20231219,092800,7465480,5880,5880,5880,5880,0
|
|
20231219,092700,7465480,5880,5880,5880,5880,0
|
|
20231219,092600,7465480,5880,5880,5880,5880,0
|
|
20231219,092500,7465480,5880,5880,5880,5880,10
|
|
20231219,092400,7406680,5880,5880,5880,5880,0
|
|
20231219,092300,7406680,5880,5880,5880,5880,0
|
|
20231219,092200,7406680,5880,5880,5880,5880,0
|
|
20231219,092100,7406680,5880,5880,5880,5880,0
|
|
20231219,092000,7406680,5880,5880,5880,5880,0
|
|
20231219,091900,7406680,5880,5880,5880,5880,0
|
|
20231219,091800,7406680,5880,5880,5880,5880,28
|
|
20231219,091700,7242040,5890,5890,5890,5890,0
|
|
20231219,091600,7242040,5890,5890,5890,5890,0
|
|
20231219,091500,7242040,5890,5890,5890,5890,1
|
|
20231219,091400,7236150,5880,5880,5880,5880,0
|
|
20231219,091300,7236150,5880,5880,5880,5880,10
|
|
20231219,091200,7177350,5920,5920,5920,5920,0
|
|
20231219,091100,7177350,5920,5920,5920,5920,0
|
|
20231219,091000,7177350,5920,5920,5920,5920,0
|
|
20231219,090900,7177350,5920,5870,5920,5870,127
|
|
20231219,090800,6431810,5860,5860,5860,5860,178
|
|
20231219,090700,5388730,5870,5870,5870,5870,0
|
|
20231219,090600,5388730,5870,5870,5870,5870,56
|
|
20231219,090500,5060010,5870,5870,5870,5870,15
|
|
20231219,090400,4971960,5920,5920,5920,5920,0
|
|
20231219,090300,4971960,5920,5920,5920,5920,0
|
|
20231219,090200,4971960,5920,5920,5920,5920,0
|
|
20231219,090100,4971960,5920,5920,5920,5920,0
|
|
20231219,090000,4971960,5920,5870,5920,5870,847
|