588 lines
27 KiB
CSV
588 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231221,184500,59974310,5900,5900,5900,5900,5
|
|
20231221,184400,59974310,5900,5900,5900,5900,0
|
|
20231221,184300,59974310,5900,5900,5900,5900,0
|
|
20231221,184200,59974310,5900,5900,5900,5900,0
|
|
20231221,184100,59974310,5900,5900,5900,5900,0
|
|
20231221,184000,59974310,5900,5900,5900,5900,0
|
|
20231221,183900,59974310,5900,5900,5900,5900,0
|
|
20231221,183800,59974310,5900,5900,5900,5900,0
|
|
20231221,183700,59974310,5900,5900,5900,5900,0
|
|
20231221,183600,59974310,5900,5900,5900,5900,0
|
|
20231221,183500,59974310,5900,5900,5900,5900,0
|
|
20231221,183400,59974310,5900,5900,5900,5900,0
|
|
20231221,183300,59974310,5900,5900,5900,5900,0
|
|
20231221,183200,59974310,5900,5900,5900,5900,0
|
|
20231221,183100,59974310,5900,5900,5900,5900,0
|
|
20231221,183000,59974310,5900,5900,5900,5900,0
|
|
20231221,182900,59974310,5900,5900,5900,5900,0
|
|
20231221,182800,59974310,5900,5900,5900,5900,0
|
|
20231221,182700,59974310,5900,5900,5900,5900,0
|
|
20231221,182600,59974310,5900,5900,5900,5900,0
|
|
20231221,182500,59974310,5900,5900,5900,5900,0
|
|
20231221,182400,59974310,5900,5900,5900,5900,0
|
|
20231221,182300,59974310,5900,5900,5900,5900,0
|
|
20231221,182200,59974310,5900,5900,5900,5900,0
|
|
20231221,182100,59974310,5900,5900,5900,5900,0
|
|
20231221,182000,59974310,5900,5900,5900,5900,0
|
|
20231221,181900,59974310,5900,5900,5900,5900,0
|
|
20231221,181800,59974310,5900,5900,5900,5900,0
|
|
20231221,181700,59974310,5900,5900,5900,5900,0
|
|
20231221,181600,59974310,5900,5900,5900,5900,0
|
|
20231221,181500,59974310,5900,5900,5900,5900,5
|
|
20231221,181400,59974310,5900,5900,5900,5900,0
|
|
20231221,181300,59974310,5900,5900,5900,5900,0
|
|
20231221,181200,59974310,5900,5900,5900,5900,0
|
|
20231221,181100,59974310,5900,5900,5900,5900,0
|
|
20231221,181000,59974310,5900,5900,5900,5900,0
|
|
20231221,180900,59974310,5900,5900,5900,5900,0
|
|
20231221,180800,59974310,5900,5900,5900,5900,0
|
|
20231221,180700,59974310,5900,5900,5900,5900,0
|
|
20231221,180600,59974310,5900,5900,5900,5900,0
|
|
20231221,180500,59974310,5900,5900,5900,5900,0
|
|
20231221,180400,59974310,5900,5900,5900,5900,0
|
|
20231221,180300,59974310,5900,5900,5900,5900,0
|
|
20231221,180200,59974310,5900,5900,5900,5900,0
|
|
20231221,180100,59974310,5900,5900,5900,5900,0
|
|
20231221,180000,59974310,5900,5900,5900,5900,0
|
|
20231221,175900,59974310,5900,5900,5900,5900,0
|
|
20231221,175800,59974310,5900,5900,5900,5900,0
|
|
20231221,175700,59974310,5900,5900,5900,5900,0
|
|
20231221,175600,59974310,5900,5900,5900,5900,0
|
|
20231221,175500,59974310,5900,5900,5900,5900,0
|
|
20231221,175400,59974310,5900,5900,5900,5900,0
|
|
20231221,175300,59974310,5900,5900,5900,5900,0
|
|
20231221,175200,59974310,5900,5900,5900,5900,0
|
|
20231221,175100,59974310,5900,5900,5900,5900,0
|
|
20231221,175000,59974310,5900,5900,5900,5900,0
|
|
20231221,174900,59974310,5900,5900,5900,5900,0
|
|
20231221,174800,59974310,5900,5900,5900,5900,0
|
|
20231221,174700,59974310,5900,5900,5900,5900,0
|
|
20231221,174600,59974310,5900,5900,5900,5900,0
|
|
20231221,174500,59974310,5900,5900,5900,5900,5
|
|
20231221,174400,59974310,5900,5900,5900,5900,0
|
|
20231221,174300,59974310,5900,5900,5900,5900,0
|
|
20231221,174200,59974310,5900,5900,5900,5900,0
|
|
20231221,174100,59974310,5900,5900,5900,5900,0
|
|
20231221,174000,59974310,5900,5900,5900,5900,0
|
|
20231221,173900,59974310,5900,5900,5900,5900,0
|
|
20231221,173800,59974310,5900,5900,5900,5900,0
|
|
20231221,173700,59974310,5900,5900,5900,5900,0
|
|
20231221,173600,59974310,5900,5900,5900,5900,0
|
|
20231221,173500,59974310,5900,5900,5900,5900,0
|
|
20231221,173400,59974310,5900,5900,5900,5900,0
|
|
20231221,173300,59974310,5900,5900,5900,5900,0
|
|
20231221,173200,59974310,5900,5900,5900,5900,0
|
|
20231221,173100,59974310,5900,5900,5900,5900,0
|
|
20231221,173000,59974310,5900,5900,5900,5900,0
|
|
20231221,172900,59974310,5900,5900,5900,5900,0
|
|
20231221,172800,59974310,5900,5900,5900,5900,0
|
|
20231221,172700,59974310,5900,5900,5900,5900,0
|
|
20231221,172600,59974310,5900,5900,5900,5900,0
|
|
20231221,172500,59974310,5900,5900,5900,5900,0
|
|
20231221,172400,59974310,5900,5900,5900,5900,0
|
|
20231221,172300,59974310,5900,5900,5900,5900,0
|
|
20231221,172200,59974310,5900,5900,5900,5900,0
|
|
20231221,172100,59974310,5900,5900,5900,5900,0
|
|
20231221,172000,59974310,5900,5900,5900,5900,0
|
|
20231221,171900,59974310,5900,5900,5900,5900,0
|
|
20231221,171800,59974310,5900,5900,5900,5900,0
|
|
20231221,171700,59974310,5900,5900,5900,5900,0
|
|
20231221,171600,59974310,5900,5900,5900,5900,0
|
|
20231221,171500,59974310,5900,5900,5900,5900,5
|
|
20231221,171400,59974310,5900,5900,5900,5900,0
|
|
20231221,171300,59974310,5900,5900,5900,5900,0
|
|
20231221,171200,59974310,5900,5900,5900,5900,0
|
|
20231221,171100,59974310,5900,5900,5900,5900,0
|
|
20231221,171000,59974310,5900,5900,5900,5900,0
|
|
20231221,170900,59974310,5900,5900,5900,5900,0
|
|
20231221,170800,59974310,5900,5900,5900,5900,0
|
|
20231221,170700,59974310,5900,5900,5900,5900,0
|
|
20231221,170600,59974310,5900,5900,5900,5900,0
|
|
20231221,170500,59974310,5900,5900,5900,5900,0
|
|
20231221,170400,59974310,5900,5900,5900,5900,0
|
|
20231221,170300,59974310,5900,5900,5900,5900,0
|
|
20231221,170200,59974310,5900,5900,5900,5900,0
|
|
20231221,170100,59974310,5900,5900,5900,5900,0
|
|
20231221,170000,59974310,5900,5900,5900,5900,0
|
|
20231221,165900,59974310,5900,5900,5900,5900,0
|
|
20231221,165800,59974310,5900,5900,5900,5900,0
|
|
20231221,165700,59974310,5900,5900,5900,5900,0
|
|
20231221,165600,59974310,5900,5900,5900,5900,0
|
|
20231221,165500,59974310,5900,5900,5900,5900,0
|
|
20231221,165400,59974310,5900,5900,5900,5900,0
|
|
20231221,165300,59974310,5900,5900,5900,5900,0
|
|
20231221,165200,59974310,5900,5900,5900,5900,0
|
|
20231221,165100,59974310,5900,5900,5900,5900,0
|
|
20231221,165000,59974310,5900,5900,5900,5900,0
|
|
20231221,164900,59974310,5900,5900,5900,5900,0
|
|
20231221,164800,59974310,5900,5900,5900,5900,0
|
|
20231221,164700,59974310,5900,5900,5900,5900,0
|
|
20231221,164600,59974310,5900,5900,5900,5900,0
|
|
20231221,164500,59974310,5900,5900,5900,5900,5
|
|
20231221,164400,59974310,5900,5900,5900,5900,0
|
|
20231221,164300,59974310,5900,5900,5900,5900,0
|
|
20231221,164200,59974310,5900,5900,5900,5900,0
|
|
20231221,164100,59974310,5900,5900,5900,5900,0
|
|
20231221,164000,59974310,5900,5900,5900,5900,0
|
|
20231221,163900,59974310,5900,5900,5900,5900,0
|
|
20231221,163800,59974310,5900,5900,5900,5900,0
|
|
20231221,163700,59974310,5900,5900,5900,5900,0
|
|
20231221,163600,59974310,5900,5900,5900,5900,0
|
|
20231221,163500,59974310,5900,5900,5900,5900,0
|
|
20231221,163400,59974310,5900,5900,5900,5900,0
|
|
20231221,163300,59974310,5900,5900,5900,5900,0
|
|
20231221,163200,59974310,5900,5900,5900,5900,0
|
|
20231221,163100,59974310,5900,5900,5900,5900,0
|
|
20231221,163000,59974310,5900,5900,5900,5900,0
|
|
20231221,162900,59974310,5900,5900,5900,5900,0
|
|
20231221,162800,59974310,5900,5900,5900,5900,0
|
|
20231221,162700,59974310,5900,5900,5900,5900,0
|
|
20231221,162600,59974310,5900,5900,5900,5900,0
|
|
20231221,162500,59974310,5900,5900,5900,5900,0
|
|
20231221,162400,59974310,5900,5900,5900,5900,0
|
|
20231221,162300,59974310,5900,5900,5900,5900,0
|
|
20231221,162200,59974310,5900,5900,5900,5900,0
|
|
20231221,162100,59974310,5900,5900,5900,5900,0
|
|
20231221,162000,59974310,5900,5900,5900,5900,0
|
|
20231221,161900,59974310,5900,5900,5900,5900,0
|
|
20231221,161800,59974310,5900,5900,5900,5900,0
|
|
20231221,161700,59974310,5900,5900,5900,5900,0
|
|
20231221,161600,59974310,5900,5900,5900,5900,0
|
|
20231221,161500,59974310,5900,5900,5900,5900,5
|
|
20231221,161400,59974310,5900,5900,5900,5900,0
|
|
20231221,161300,59974310,5900,5900,5900,5900,0
|
|
20231221,161200,59974310,5900,5900,5900,5900,0
|
|
20231221,161100,59974310,5900,5900,5900,5900,0
|
|
20231221,161000,59974310,5900,5900,5900,5900,0
|
|
20231221,160900,59974310,5900,5900,5900,5900,0
|
|
20231221,160800,59974310,5900,5900,5900,5900,0
|
|
20231221,160700,59974310,5900,5900,5900,5900,0
|
|
20231221,160600,59974310,5900,5900,5900,5900,0
|
|
20231221,160500,59974310,5900,5900,5900,5900,0
|
|
20231221,160400,59974310,5900,5900,5900,5900,0
|
|
20231221,160300,59974310,5900,5900,5900,5900,0
|
|
20231221,160200,59974310,5900,5900,5900,5900,0
|
|
20231221,160100,59974310,5900,5900,5900,5900,0
|
|
20231221,160000,59974310,5900,5900,5900,5900,0
|
|
20231221,155900,59974310,5900,5900,5900,5900,0
|
|
20231221,155800,59974310,5900,5900,5900,5900,0
|
|
20231221,155700,59974310,5900,5900,5900,5900,0
|
|
20231221,155600,59974310,5900,5900,5900,5900,0
|
|
20231221,155500,59974310,5900,5900,5900,5900,0
|
|
20231221,155400,59974310,5900,5900,5900,5900,0
|
|
20231221,155300,59974310,5900,5900,5900,5900,0
|
|
20231221,155200,59974310,5900,5900,5900,5900,0
|
|
20231221,155100,59974310,5900,5900,5900,5900,0
|
|
20231221,155000,59974310,5900,5900,5900,5900,0
|
|
20231221,154900,59974310,5900,5900,5900,5900,0
|
|
20231221,154800,59974310,5900,5900,5900,5900,0
|
|
20231221,154700,59974310,5900,5900,5900,5900,0
|
|
20231221,154600,59974310,5900,5900,5900,5900,0
|
|
20231221,154500,59974310,5900,5900,5900,5900,5
|
|
20231221,154400,59974310,5900,5900,5900,5900,0
|
|
20231221,154300,59974310,5900,5900,5900,5900,0
|
|
20231221,154200,59974310,5900,5900,5900,5900,0
|
|
20231221,154100,59974310,5900,5900,5900,5900,0
|
|
20231221,154000,59974310,5900,5900,5900,5900,0
|
|
20231221,153900,59974310,5900,5900,5900,5900,0
|
|
20231221,153800,59974310,5900,5900,5900,5900,0
|
|
20231221,153700,59974310,5900,5900,5900,5900,0
|
|
20231221,153600,59974310,5900,5900,5900,5900,0
|
|
20231221,153500,59974310,5900,5900,5900,5900,0
|
|
20231221,153400,59974310,5900,5900,5900,5900,0
|
|
20231221,153300,59974310,5900,5900,5900,5900,0
|
|
20231221,153200,59974310,5900,5900,5900,5900,0
|
|
20231221,153100,59974310,5900,5900,5900,5900,0
|
|
20231221,153000,59974310,5900,5900,5900,5900,5
|
|
20231221,152900,59944810,5920,5920,5920,5920,0
|
|
20231221,152800,59944810,5920,5920,5920,5920,0
|
|
20231221,152700,59944810,5920,5920,5920,5920,0
|
|
20231221,152600,59944810,5920,5920,5920,5920,0
|
|
20231221,152500,59944810,5920,5920,5920,5920,0
|
|
20231221,152400,59944810,5920,5920,5920,5920,0
|
|
20231221,152300,59944810,5920,5920,5920,5920,0
|
|
20231221,152200,59944810,5920,5920,5920,5920,0
|
|
20231221,152100,59944810,5920,5920,5920,5920,0
|
|
20231221,152000,59944810,5920,5920,5920,5920,0
|
|
20231221,151900,59944810,5920,5880,5920,5880,400
|
|
20231221,151800,57592190,5880,5880,5880,5880,0
|
|
20231221,151700,57592190,5880,5880,5880,5880,0
|
|
20231221,151600,57592190,5880,5880,5880,5880,0
|
|
20231221,151500,57592190,5880,5880,5880,5880,0
|
|
20231221,151400,57592190,5880,5880,5880,5880,0
|
|
20231221,151300,57592190,5880,5880,5880,5880,0
|
|
20231221,151200,57592190,5880,5880,5880,5880,0
|
|
20231221,151100,57592190,5880,5880,5880,5880,0
|
|
20231221,151000,57592190,5880,5880,5880,5880,0
|
|
20231221,150900,57592190,5880,5880,5880,5880,0
|
|
20231221,150800,57592190,5880,5880,5880,5880,1
|
|
20231221,150700,57586310,5870,5870,5870,5870,0
|
|
20231221,150600,57586310,5870,5840,5870,5840,152
|
|
20231221,150500,56694130,5880,5880,5880,5880,0
|
|
20231221,150400,56694130,5880,5880,5880,5880,0
|
|
20231221,150300,56694130,5880,5880,5880,5880,0
|
|
20231221,150200,56694130,5880,5880,5880,5880,0
|
|
20231221,150100,56694130,5880,5860,5880,5860,2
|
|
20231221,150000,56682390,5860,5860,5880,5850,7
|
|
20231221,145900,56641360,5880,5860,5880,5860,2
|
|
20231221,145800,56629620,5880,5850,5880,5850,1004
|
|
20231221,145700,50756140,5850,5850,5850,5850,0
|
|
20231221,145600,50756140,5850,5850,5850,5850,0
|
|
20231221,145500,50756140,5850,5850,5850,5850,0
|
|
20231221,145400,50756140,5850,5850,5850,5850,0
|
|
20231221,145300,50756140,5850,5850,5850,5850,0
|
|
20231221,145200,50756140,5850,5850,5850,5850,0
|
|
20231221,145100,50756140,5850,5850,5850,5850,0
|
|
20231221,145000,50756140,5850,5850,5850,5850,0
|
|
20231221,144900,50756140,5850,5850,5850,5850,0
|
|
20231221,144800,50756140,5850,5850,5850,5850,11
|
|
20231221,144700,50691790,5850,5850,5850,5850,0
|
|
20231221,144600,50691790,5850,5850,5850,5850,0
|
|
20231221,144500,50691790,5850,5850,5850,5850,0
|
|
20231221,144400,50691790,5850,5850,5850,5850,0
|
|
20231221,144300,50691790,5850,5850,5850,5850,0
|
|
20231221,144200,50691790,5850,5850,5850,5850,0
|
|
20231221,144100,50691790,5850,5850,5850,5850,0
|
|
20231221,144000,50691790,5850,5850,5850,5850,0
|
|
20231221,143900,50691790,5850,5850,5850,5850,0
|
|
20231221,143800,50691790,5850,5850,5850,5850,0
|
|
20231221,143700,50691790,5850,5850,5850,5850,0
|
|
20231221,143600,50691790,5850,5850,5850,5850,0
|
|
20231221,143500,50691790,5850,5850,5850,5850,0
|
|
20231221,143400,50691790,5850,5850,5850,5850,0
|
|
20231221,143300,50691790,5850,5850,5850,5850,0
|
|
20231221,143200,50691790,5850,5850,5850,5850,0
|
|
20231221,143100,50691790,5850,5850,5850,5850,0
|
|
20231221,143000,50691790,5850,5850,5850,5850,0
|
|
20231221,142900,50691790,5850,5850,5850,5850,0
|
|
20231221,142800,50691790,5850,5850,5850,5850,0
|
|
20231221,142700,50691790,5850,5850,5850,5850,0
|
|
20231221,142600,50691790,5850,5850,5850,5850,0
|
|
20231221,142500,50691790,5850,5850,5850,5850,0
|
|
20231221,142400,50691790,5850,5850,5850,5850,0
|
|
20231221,142300,50691790,5850,5850,5850,5850,0
|
|
20231221,142200,50691790,5850,5850,5850,5850,0
|
|
20231221,142100,50691790,5850,5850,5850,5850,0
|
|
20231221,142000,50691790,5850,5850,5850,5850,0
|
|
20231221,141900,50691790,5850,5850,5850,5850,0
|
|
20231221,141800,50691790,5850,5850,5850,5850,49
|
|
20231221,141700,50405140,5850,5850,5850,5850,0
|
|
20231221,141600,50405140,5850,5850,5850,5850,0
|
|
20231221,141500,50405140,5850,5850,5850,5850,0
|
|
20231221,141400,50405140,5850,5850,5850,5850,0
|
|
20231221,141300,50405140,5850,5850,5850,5850,0
|
|
20231221,141200,50405140,5850,5850,5850,5850,0
|
|
20231221,141100,50405140,5850,5850,5850,5850,0
|
|
20231221,141000,50405140,5850,5850,5850,5850,0
|
|
20231221,140900,50405140,5850,5850,5850,5850,0
|
|
20231221,140800,50405140,5850,5850,5850,5850,0
|
|
20231221,140700,50405140,5850,5850,5850,5850,0
|
|
20231221,140600,50405140,5850,5850,5850,5850,0
|
|
20231221,140500,50405140,5850,5850,5850,5850,0
|
|
20231221,140400,50405140,5850,5850,5850,5850,0
|
|
20231221,140300,50405140,5850,5850,5850,5850,0
|
|
20231221,140200,50405140,5850,5850,5850,5850,0
|
|
20231221,140100,50405140,5850,5850,5850,5850,0
|
|
20231221,140000,50405140,5850,5850,5850,5850,0
|
|
20231221,135900,50405140,5850,5850,5850,5850,0
|
|
20231221,135800,50405140,5850,5850,5850,5850,0
|
|
20231221,135700,50405140,5850,5850,5850,5850,0
|
|
20231221,135600,50405140,5850,5850,5850,5850,0
|
|
20231221,135500,50405140,5850,5850,5850,5850,0
|
|
20231221,135400,50405140,5850,5850,5850,5850,1
|
|
20231221,135300,50399290,5860,5860,5860,5860,0
|
|
20231221,135200,50399290,5860,5860,5860,5860,0
|
|
20231221,135100,50399290,5860,5860,5860,5860,2
|
|
20231221,135000,50387570,5840,5840,5840,5840,0
|
|
20231221,134900,50387570,5840,5840,5840,5840,0
|
|
20231221,134800,50387570,5840,5840,5840,5840,0
|
|
20231221,134700,50387570,5840,5840,5840,5840,0
|
|
20231221,134600,50387570,5840,5840,5840,5840,1
|
|
20231221,134500,50381730,5860,5860,5860,5860,0
|
|
20231221,134400,50381730,5860,5850,5860,5850,17
|
|
20231221,134300,50282120,5840,5840,5840,5840,0
|
|
20231221,134200,50282120,5840,5840,5840,5840,3
|
|
20231221,134100,50264600,5840,5840,5840,5840,0
|
|
20231221,134000,50264600,5840,5840,5840,5840,0
|
|
20231221,133900,50264600,5840,5840,5840,5840,0
|
|
20231221,133800,50264600,5840,5840,5840,5840,0
|
|
20231221,133700,50264600,5840,5850,5850,5840,2
|
|
20231221,133600,50252910,5840,5840,5840,5840,0
|
|
20231221,133500,50252910,5840,5840,5840,5840,19
|
|
20231221,133400,50141950,5850,5850,5850,5850,0
|
|
20231221,133300,50141950,5850,5850,5850,5850,0
|
|
20231221,133200,50141950,5850,5850,5850,5850,0
|
|
20231221,133100,50141950,5850,5850,5850,5850,81
|
|
20231221,133000,49668100,5850,5850,5850,5850,19
|
|
20231221,132900,49556950,5850,5850,5850,5850,0
|
|
20231221,132800,49556950,5850,5850,5850,5850,0
|
|
20231221,132700,49556950,5850,5850,5850,5850,0
|
|
20231221,132600,49556950,5850,5850,5850,5850,0
|
|
20231221,132500,49556950,5850,5850,5850,5850,0
|
|
20231221,132400,49556950,5850,5850,5850,5850,1
|
|
20231221,132300,49551100,5880,5850,5880,5850,500
|
|
20231221,132200,46619010,5840,5850,5850,5840,21
|
|
20231221,132100,46496170,5840,5840,5840,5840,0
|
|
20231221,132000,46496170,5840,5840,5840,5840,0
|
|
20231221,131900,46496170,5840,5840,5840,5840,46
|
|
20231221,131800,46227530,5840,5840,5840,5840,0
|
|
20231221,131700,46227530,5840,5840,5840,5840,0
|
|
20231221,131600,46227530,5840,5840,5840,5840,0
|
|
20231221,131500,46227530,5840,5840,5840,5840,0
|
|
20231221,131400,46227530,5840,5840,5840,5840,0
|
|
20231221,131300,46227530,5840,5840,5840,5840,0
|
|
20231221,131200,46227530,5840,5840,5840,5840,0
|
|
20231221,131100,46227530,5840,5840,5840,5840,0
|
|
20231221,131000,46227530,5840,5840,5840,5840,0
|
|
20231221,130900,46227530,5840,5840,5840,5840,0
|
|
20231221,130800,46227530,5840,5840,5840,5840,0
|
|
20231221,130700,46227530,5840,5840,5840,5840,0
|
|
20231221,130600,46227530,5840,5840,5840,5840,0
|
|
20231221,130500,46227530,5840,5840,5840,5840,0
|
|
20231221,130400,46227530,5840,5840,5840,5840,0
|
|
20231221,130300,46227530,5840,5840,5840,5840,0
|
|
20231221,130200,46227530,5840,5840,5840,5840,0
|
|
20231221,130100,46227530,5840,5840,5840,5840,0
|
|
20231221,130000,46227530,5840,5840,5840,5840,0
|
|
20231221,125900,46227530,5840,5840,5840,5840,0
|
|
20231221,125800,46227530,5840,5840,5840,5840,0
|
|
20231221,125700,46227530,5840,5840,5840,5840,0
|
|
20231221,125600,46227530,5840,5840,5840,5840,0
|
|
20231221,125500,46227530,5840,5840,5860,5840,22
|
|
20231221,125400,46098650,5850,5850,5850,5850,1
|
|
20231221,125300,46092800,5840,5840,5840,5840,0
|
|
20231221,125200,46092800,5840,5840,5840,5840,0
|
|
20231221,125100,46092800,5840,5840,5840,5840,0
|
|
20231221,125000,46092800,5840,5840,5840,5840,0
|
|
20231221,124900,46092800,5840,5840,5840,5840,0
|
|
20231221,124800,46092800,5840,5850,5850,5840,6
|
|
20231221,124700,46057710,5850,5850,5850,5850,0
|
|
20231221,124600,46057710,5850,5850,5850,5850,0
|
|
20231221,124500,46057710,5850,5850,5850,5850,5
|
|
20231221,124400,46028460,5850,5850,5850,5850,0
|
|
20231221,124300,46028460,5850,5850,5850,5850,0
|
|
20231221,124200,46028460,5850,5850,5850,5850,0
|
|
20231221,124100,46028460,5850,5850,5850,5850,0
|
|
20231221,124000,46028460,5850,5850,5850,5850,0
|
|
20231221,123900,46028460,5850,5850,5850,5850,0
|
|
20231221,123800,46028460,5850,5850,5850,5850,0
|
|
20231221,123700,46028460,5850,5850,5850,5850,0
|
|
20231221,123600,46028460,5850,5850,5850,5850,0
|
|
20231221,123500,46028460,5850,5850,5850,5850,0
|
|
20231221,123400,46028460,5850,5850,5850,5850,0
|
|
20231221,123300,46028460,5850,5850,5850,5850,0
|
|
20231221,123200,46028460,5850,5850,5850,5850,0
|
|
20231221,123100,46028460,5850,5850,5850,5850,0
|
|
20231221,123000,46028460,5850,5850,5850,5850,0
|
|
20231221,122900,46028460,5850,5850,5850,5850,0
|
|
20231221,122800,46028460,5850,5850,5850,5850,2
|
|
20231221,122700,46016760,5850,5850,5850,5850,39
|
|
20231221,122600,45788610,5850,5850,5850,5850,0
|
|
20231221,122500,45788610,5850,5850,5850,5850,0
|
|
20231221,122400,45788610,5850,5850,5850,5850,0
|
|
20231221,122300,45788610,5850,5850,5850,5850,0
|
|
20231221,122200,45788610,5850,5850,5850,5850,0
|
|
20231221,122100,45788610,5850,5850,5850,5850,0
|
|
20231221,122000,45788610,5850,5850,5850,5850,0
|
|
20231221,121900,45788610,5850,5850,5850,5850,0
|
|
20231221,121800,45788610,5850,5850,5850,5850,0
|
|
20231221,121700,45788610,5850,5850,5850,5850,0
|
|
20231221,121600,45788610,5850,5850,5850,5850,5
|
|
20231221,121500,45759360,5840,5840,5840,5840,0
|
|
20231221,121400,45759360,5840,5840,5840,5840,0
|
|
20231221,121300,45759360,5840,5840,5840,5840,0
|
|
20231221,121200,45759360,5840,5840,5840,5840,0
|
|
20231221,121100,45759360,5840,5840,5840,5840,0
|
|
20231221,121000,45759360,5840,5840,5840,5840,0
|
|
20231221,120900,45759360,5840,5840,5840,5840,0
|
|
20231221,120800,45759360,5840,5840,5840,5840,0
|
|
20231221,120700,45759360,5840,5840,5840,5840,0
|
|
20231221,120600,45759360,5840,5840,5840,5840,0
|
|
20231221,120500,45759360,5840,5840,5840,5840,0
|
|
20231221,120400,45759360,5840,5840,5840,5840,0
|
|
20231221,120300,45759360,5840,5840,5840,5840,0
|
|
20231221,120200,45759360,5840,5840,5840,5840,0
|
|
20231221,120100,45759360,5840,5840,5840,5840,10
|
|
20231221,120000,45700960,5840,5840,5840,5840,0
|
|
20231221,115900,45700960,5840,5840,5840,5840,0
|
|
20231221,115800,45700960,5840,5840,5840,5840,0
|
|
20231221,115700,45700960,5840,5840,5840,5840,0
|
|
20231221,115600,45700960,5840,5840,5840,5840,0
|
|
20231221,115500,45700960,5840,5840,5840,5840,0
|
|
20231221,115400,45700960,5840,5840,5840,5840,0
|
|
20231221,115300,45700960,5840,5840,5840,5840,0
|
|
20231221,115200,45700960,5840,5840,5840,5840,0
|
|
20231221,115100,45700960,5840,5840,5840,5840,0
|
|
20231221,115000,45700960,5840,5840,5840,5840,0
|
|
20231221,114900,45700960,5840,5840,5840,5840,0
|
|
20231221,114800,45700960,5840,5840,5840,5840,0
|
|
20231221,114700,45700960,5840,5840,5840,5840,0
|
|
20231221,114600,45700960,5840,5840,5840,5840,0
|
|
20231221,114500,45700960,5840,5840,5840,5840,0
|
|
20231221,114400,45700960,5840,5840,5840,5840,0
|
|
20231221,114300,45700960,5840,5840,5840,5840,0
|
|
20231221,114200,45700960,5840,5840,5840,5840,0
|
|
20231221,114100,45700960,5840,5840,5840,5840,0
|
|
20231221,114000,45700960,5840,5840,5840,5840,0
|
|
20231221,113900,45700960,5840,5840,5840,5840,0
|
|
20231221,113800,45700960,5840,5840,5840,5840,0
|
|
20231221,113700,45700960,5840,5840,5840,5840,20
|
|
20231221,113600,45584160,5840,5840,5840,5840,0
|
|
20231221,113500,45584160,5840,5840,5840,5840,0
|
|
20231221,113400,45584160,5840,5840,5840,5840,0
|
|
20231221,113300,45584160,5840,5840,5840,5840,0
|
|
20231221,113200,45584160,5840,5840,5840,5840,0
|
|
20231221,113100,45584160,5840,5840,5840,5840,90
|
|
20231221,113000,45058560,5850,5850,5850,5850,0
|
|
20231221,112900,45058560,5850,5850,5850,5850,0
|
|
20231221,112800,45058560,5850,5850,5850,5850,0
|
|
20231221,112700,45058560,5850,5850,5850,5850,0
|
|
20231221,112600,45058560,5850,5850,5850,5850,0
|
|
20231221,112500,45058560,5850,5850,5850,5850,0
|
|
20231221,112400,45058560,5850,5850,5850,5850,0
|
|
20231221,112300,45058560,5850,5870,5870,5850,350
|
|
20231221,112200,43010750,5880,5880,5880,5880,0
|
|
20231221,112100,43010750,5880,5880,5880,5880,10
|
|
20231221,112000,42951950,5860,5860,5860,5860,39
|
|
20231221,111900,42723410,5860,5860,5860,5860,0
|
|
20231221,111800,42723410,5860,5860,5860,5860,0
|
|
20231221,111700,42723410,5860,5860,5860,5860,5
|
|
20231221,111600,42694110,5850,5850,5850,5850,0
|
|
20231221,111500,42694110,5850,5850,5850,5850,0
|
|
20231221,111400,42694110,5850,5850,5850,5850,0
|
|
20231221,111300,42694110,5850,5850,5850,5850,19
|
|
20231221,111200,42582960,5850,5850,5850,5850,0
|
|
20231221,111100,42582960,5850,5850,5850,5850,0
|
|
20231221,111000,42582960,5850,5850,5850,5850,0
|
|
20231221,110900,42582960,5850,5850,5850,5850,0
|
|
20231221,110800,42582960,5850,5850,5850,5850,0
|
|
20231221,110700,42582960,5850,5850,5850,5850,0
|
|
20231221,110600,42582960,5850,5850,5850,5850,0
|
|
20231221,110500,42582960,5850,5870,5870,5850,400
|
|
20231221,110400,40238780,5870,5870,5870,5870,0
|
|
20231221,110300,40238780,5870,5870,5870,5870,0
|
|
20231221,110200,40238780,5870,5870,5870,5870,0
|
|
20231221,110100,40238780,5870,5870,5870,5870,0
|
|
20231221,110000,40238780,5870,5870,5870,5870,0
|
|
20231221,105900,40238780,5870,5870,5870,5870,0
|
|
20231221,105800,40238780,5870,5870,5870,5870,0
|
|
20231221,105700,40238780,5870,5870,5870,5870,0
|
|
20231221,105600,40238780,5870,5870,5870,5870,0
|
|
20231221,105500,40238780,5870,5870,5870,5870,0
|
|
20231221,105400,40238780,5870,5870,5870,5870,4
|
|
20231221,105300,40215300,5870,5870,5870,5870,0
|
|
20231221,105200,40215300,5870,5870,5870,5870,186
|
|
20231221,105100,39123480,5860,5860,5860,5860,0
|
|
20231221,105000,39123480,5860,5860,5860,5860,0
|
|
20231221,104900,39123480,5860,5860,5860,5860,0
|
|
20231221,104800,39123480,5860,5860,5860,5860,0
|
|
20231221,104700,39123480,5860,5860,5860,5860,0
|
|
20231221,104600,39123480,5860,5870,5870,5860,120
|
|
20231221,104500,38419130,5880,5880,5880,5880,0
|
|
20231221,104400,38419130,5880,5880,5880,5880,10
|
|
20231221,104300,38360330,5880,5880,5880,5880,0
|
|
20231221,104200,38360330,5880,5880,5880,5880,100
|
|
20231221,104100,37772330,5880,5880,5880,5880,4
|
|
20231221,104000,37748810,5890,5890,5890,5890,0
|
|
20231221,103900,37748810,5890,5900,5900,5890,72
|
|
20231221,103800,37324060,5900,5900,5900,5900,200
|
|
20231221,103700,36144060,5900,5900,5900,5900,0
|
|
20231221,103600,36144060,5900,5900,5900,5900,0
|
|
20231221,103500,36144060,5900,5900,5900,5900,0
|
|
20231221,103400,36144060,5900,5900,5900,5900,0
|
|
20231221,103300,36144060,5900,5900,5900,5900,0
|
|
20231221,103200,36144060,5900,5900,5900,5900,0
|
|
20231221,103100,36144060,5900,5900,5900,5900,0
|
|
20231221,103000,36144060,5900,5900,5900,5900,0
|
|
20231221,102900,36144060,5900,5910,5910,5900,92
|
|
20231221,102800,35600510,5910,5910,5910,5910,0
|
|
20231221,102700,35600510,5910,5910,5910,5910,0
|
|
20231221,102600,35600510,5910,5910,5910,5910,0
|
|
20231221,102500,35600510,5910,5910,5910,5910,0
|
|
20231221,102400,35600510,5910,5910,5910,5910,45
|
|
20231221,102300,35334560,5900,5900,5900,5900,0
|
|
20231221,102200,35334560,5900,5900,5900,5900,0
|
|
20231221,102100,35334560,5900,5900,5900,5900,2
|
|
20231221,102000,35322760,5900,5900,5900,5900,0
|
|
20231221,101900,35322760,5900,5900,5900,5900,0
|
|
20231221,101800,35322760,5900,5900,5900,5900,0
|
|
20231221,101700,35322760,5900,5900,5900,5900,0
|
|
20231221,101600,35322760,5900,5900,5900,5900,0
|
|
20231221,101500,35322760,5900,5900,5900,5900,0
|
|
20231221,101400,35322760,5900,5900,5900,5900,0
|
|
20231221,101300,35322760,5900,5900,5900,5900,0
|
|
20231221,101200,35322760,5900,5900,5900,5900,0
|
|
20231221,101100,35322760,5900,5900,5900,5900,1872
|
|
20231221,101000,24277960,5900,5900,5900,5900,0
|
|
20231221,100900,24277960,5900,5900,5900,5900,0
|
|
20231221,100800,24277960,5900,5900,5900,5900,0
|
|
20231221,100700,24277960,5900,5900,5900,5900,0
|
|
20231221,100600,24277960,5900,5900,5900,5900,0
|
|
20231221,100500,24277960,5900,5900,5900,5900,0
|
|
20231221,100400,24277960,5900,5900,5900,5900,0
|
|
20231221,100300,24277960,5900,5900,5900,5900,0
|
|
20231221,100200,24277960,5900,5900,5900,5900,0
|
|
20231221,100100,24277960,5900,5900,5900,5900,0
|
|
20231221,100000,24277960,5900,5920,5920,5900,200
|
|
20231221,095900,23097890,5930,5930,5930,5930,0
|
|
20231221,095800,23097890,5930,5930,5930,5930,0
|
|
20231221,095700,23097890,5930,5930,5930,5930,0
|
|
20231221,095600,23097890,5930,5930,5930,5930,2
|
|
20231221,095500,23086030,5980,5980,5980,5980,0
|
|
20231221,095400,23086030,5980,5920,5980,5920,10
|
|
20231221,095300,23026420,5900,5910,5910,5900,5
|
|
20231221,095200,22996890,5970,5910,5970,5910,50
|
|
20231221,095100,22700590,5890,5890,5890,5890,0
|
|
20231221,095000,22700590,5890,5890,5890,5890,0
|
|
20231221,094900,22700590,5890,5890,5890,5890,0
|
|
20231221,094800,22700590,5890,5890,5890,5890,0
|
|
20231221,094700,22700590,5890,5890,5890,5890,1
|
|
20231221,094600,22694700,5870,5870,5870,5870,0
|
|
20231221,094500,22694700,5870,5870,5870,5870,0
|
|
20231221,094400,22694700,5870,5870,5870,5870,0
|
|
20231221,094300,22694700,5870,5870,5870,5870,0
|
|
20231221,094200,22694700,5870,5870,5870,5870,0
|
|
20231221,094100,22694700,5870,5870,5870,5870,205
|
|
20231221,094000,21491350,5870,5880,5880,5850,3006
|
|
20231221,093900,3857130,5920,5920,5920,5920,0
|
|
20231221,093800,3857130,5920,5900,5920,5900,2
|
|
20231221,093700,3845310,5920,5920,5920,5920,0
|
|
20231221,093600,3845310,5920,5890,5920,5890,452
|
|
20231221,093500,1173290,5890,5890,5890,5890,0
|
|
20231221,093400,1173290,5890,5890,5890,5890,0
|
|
20231221,093300,1173290,5890,5890,5890,5890,0
|
|
20231221,093200,1173290,5890,5890,5890,5890,0
|
|
20231221,093100,1173290,5890,5890,5890,5890,4
|
|
20231221,093000,1149730,5870,5870,5870,5870,11
|
|
20231221,092900,1085160,5860,5860,5860,5860,0
|
|
20231221,092800,1085160,5860,5860,5860,5860,0
|
|
20231221,092700,1085160,5860,5860,5860,5860,0
|
|
20231221,092600,1085160,5860,5860,5860,5860,0
|
|
20231221,092500,1085160,5860,5860,5860,5860,0
|
|
20231221,092400,1085160,5860,5860,5860,5860,0
|
|
20231221,092300,1085160,5860,5860,5860,5860,0
|
|
20231221,092200,1085160,5860,5860,5860,5860,0
|
|
20231221,092100,1085160,5860,5860,5860,5860,0
|
|
20231221,092000,1085160,5860,5880,5880,5860,19
|
|
20231221,091900,973610,5880,5880,5880,5880,0
|
|
20231221,091800,973610,5880,5880,5880,5880,0
|
|
20231221,091700,973610,5880,5880,5880,5880,0
|
|
20231221,091600,973610,5880,5880,5880,5880,0
|
|
20231221,091500,973610,5880,5880,5880,5880,0
|
|
20231221,091400,973610,5880,5880,5880,5880,0
|
|
20231221,091300,973610,5880,5880,5880,5880,0
|
|
20231221,091200,973610,5880,5880,5880,5880,0
|
|
20231221,091100,973610,5880,5880,5880,5880,0
|
|
20231221,091000,973610,5880,5880,5880,5880,0
|
|
20231221,090900,973610,5880,5880,5880,5880,0
|
|
20231221,090800,973610,5880,5880,5880,5880,49
|
|
20231221,090700,685490,5900,5900,5900,5900,0
|
|
20231221,090600,685490,5900,5900,5900,5900,0
|
|
20231221,090500,685490,5900,5900,5900,5900,7
|
|
20231221,090400,644190,5910,5910,5910,5910,0
|
|
20231221,090300,644190,5910,5910,5910,5910,0
|
|
20231221,090200,644190,5910,5910,5910,5910,0
|
|
20231221,090100,644190,5910,5910,5910,5910,12
|
|
20231221,090000,573270,5910,5910,5910,5910,97
|