683 lines
31 KiB
CSV
683 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231205,202000,3727435,3520,3520,3520,3520,31
|
|
20231205,201900,3727435,3520,3520,3520,3520,0
|
|
20231205,201800,3727435,3520,3520,3520,3520,0
|
|
20231205,201700,3727435,3520,3520,3520,3520,0
|
|
20231205,201600,3727435,3520,3520,3520,3520,0
|
|
20231205,201500,3727435,3520,3520,3520,3520,0
|
|
20231205,201400,3727435,3520,3520,3520,3520,0
|
|
20231205,201300,3727435,3520,3520,3520,3520,0
|
|
20231205,201200,3727435,3520,3520,3520,3520,0
|
|
20231205,201100,3727435,3520,3520,3520,3520,0
|
|
20231205,201000,3727435,3520,3520,3520,3520,0
|
|
20231205,200900,3727435,3520,3520,3520,3520,0
|
|
20231205,200800,3727435,3520,3520,3520,3520,0
|
|
20231205,200700,3727435,3520,3520,3520,3520,0
|
|
20231205,200600,3727435,3520,3520,3520,3520,0
|
|
20231205,200500,3727435,3520,3520,3520,3520,0
|
|
20231205,200400,3727435,3520,3520,3520,3520,0
|
|
20231205,200300,3727435,3520,3520,3520,3520,0
|
|
20231205,200200,3727435,3520,3520,3520,3520,0
|
|
20231205,200100,3727435,3520,3520,3520,3520,0
|
|
20231205,200000,3727435,3520,3520,3520,3520,0
|
|
20231205,195900,3727435,3520,3520,3520,3520,0
|
|
20231205,195800,3727435,3520,3520,3520,3520,0
|
|
20231205,195700,3727435,3520,3520,3520,3520,0
|
|
20231205,195600,3727435,3520,3520,3520,3520,0
|
|
20231205,195500,3727435,3520,3520,3520,3520,0
|
|
20231205,195400,3727435,3520,3520,3520,3520,0
|
|
20231205,195300,3727435,3520,3520,3520,3520,0
|
|
20231205,195200,3727435,3520,3520,3520,3520,0
|
|
20231205,195100,3727435,3520,3520,3520,3520,0
|
|
20231205,195000,3727435,3520,3520,3520,3520,31
|
|
20231205,194900,3727435,3520,3520,3520,3520,0
|
|
20231205,194800,3727435,3520,3520,3520,3520,0
|
|
20231205,194700,3727435,3520,3520,3520,3520,0
|
|
20231205,194600,3727435,3520,3520,3520,3520,0
|
|
20231205,194500,3727435,3520,3520,3520,3520,0
|
|
20231205,194400,3727435,3520,3520,3520,3520,0
|
|
20231205,194300,3727435,3520,3520,3520,3520,0
|
|
20231205,194200,3727435,3520,3520,3520,3520,0
|
|
20231205,194100,3727435,3520,3520,3520,3520,0
|
|
20231205,194000,3727435,3520,3520,3520,3520,0
|
|
20231205,193900,3727435,3520,3520,3520,3520,0
|
|
20231205,193800,3727435,3520,3520,3520,3520,0
|
|
20231205,193700,3727435,3520,3520,3520,3520,0
|
|
20231205,193600,3727435,3520,3520,3520,3520,0
|
|
20231205,193500,3727435,3520,3520,3520,3520,0
|
|
20231205,193400,3727435,3520,3520,3520,3520,0
|
|
20231205,193300,3727435,3520,3520,3520,3520,0
|
|
20231205,193200,3727435,3520,3520,3520,3520,0
|
|
20231205,193100,3727435,3520,3520,3520,3520,0
|
|
20231205,193000,3727435,3520,3520,3520,3520,0
|
|
20231205,192900,3727435,3520,3520,3520,3520,0
|
|
20231205,192800,3727435,3520,3520,3520,3520,0
|
|
20231205,192700,3727435,3520,3520,3520,3520,0
|
|
20231205,192600,3727435,3520,3520,3520,3520,0
|
|
20231205,192500,3727435,3520,3520,3520,3520,0
|
|
20231205,192400,3727435,3520,3520,3520,3520,0
|
|
20231205,192300,3727435,3520,3520,3520,3520,0
|
|
20231205,192200,3727435,3520,3520,3520,3520,0
|
|
20231205,192100,3727435,3520,3520,3520,3520,0
|
|
20231205,192000,3727435,3520,3520,3520,3520,31
|
|
20231205,191900,3727435,3520,3520,3520,3520,0
|
|
20231205,191800,3727435,3520,3520,3520,3520,0
|
|
20231205,191700,3727435,3520,3520,3520,3520,0
|
|
20231205,191600,3727435,3520,3520,3520,3520,0
|
|
20231205,191500,3727435,3520,3520,3520,3520,0
|
|
20231205,191400,3727435,3520,3520,3520,3520,0
|
|
20231205,191300,3727435,3520,3520,3520,3520,0
|
|
20231205,191200,3727435,3520,3520,3520,3520,0
|
|
20231205,191100,3727435,3520,3520,3520,3520,0
|
|
20231205,191000,3727435,3520,3520,3520,3520,0
|
|
20231205,190900,3727435,3520,3520,3520,3520,0
|
|
20231205,190800,3727435,3520,3520,3520,3520,0
|
|
20231205,190700,3727435,3520,3520,3520,3520,0
|
|
20231205,190600,3727435,3520,3520,3520,3520,0
|
|
20231205,190500,3727435,3520,3520,3520,3520,0
|
|
20231205,190400,3727435,3520,3520,3520,3520,0
|
|
20231205,190300,3727435,3520,3520,3520,3520,0
|
|
20231205,190200,3727435,3520,3520,3520,3520,0
|
|
20231205,190100,3727435,3520,3520,3520,3520,0
|
|
20231205,190000,3727435,3520,3520,3520,3520,0
|
|
20231205,185900,3727435,3520,3520,3520,3520,0
|
|
20231205,185800,3727435,3520,3520,3520,3520,0
|
|
20231205,185700,3727435,3520,3520,3520,3520,0
|
|
20231205,185600,3727435,3520,3520,3520,3520,0
|
|
20231205,185500,3727435,3520,3520,3520,3520,0
|
|
20231205,185400,3727435,3520,3520,3520,3520,0
|
|
20231205,185300,3727435,3520,3520,3520,3520,0
|
|
20231205,185200,3727435,3520,3520,3520,3520,0
|
|
20231205,185100,3727435,3520,3520,3520,3520,0
|
|
20231205,185000,3727435,3520,3520,3520,3520,31
|
|
20231205,184900,3727435,3520,3520,3520,3520,0
|
|
20231205,184800,3727435,3520,3520,3520,3520,0
|
|
20231205,184700,3727435,3520,3520,3520,3520,0
|
|
20231205,184600,3727435,3520,3520,3520,3520,0
|
|
20231205,184500,3727435,3520,3520,3520,3520,0
|
|
20231205,184400,3727435,3520,3520,3520,3520,0
|
|
20231205,184300,3727435,3520,3520,3520,3520,0
|
|
20231205,184200,3727435,3520,3520,3520,3520,0
|
|
20231205,184100,3727435,3520,3520,3520,3520,0
|
|
20231205,184000,3727435,3520,3520,3520,3520,0
|
|
20231205,183900,3727435,3520,3520,3520,3520,0
|
|
20231205,183800,3727435,3520,3520,3520,3520,0
|
|
20231205,183700,3727435,3520,3520,3520,3520,0
|
|
20231205,183600,3727435,3520,3520,3520,3520,0
|
|
20231205,183500,3727435,3520,3520,3520,3520,0
|
|
20231205,183400,3727435,3520,3520,3520,3520,0
|
|
20231205,183300,3727435,3520,3520,3520,3520,0
|
|
20231205,183200,3727435,3520,3520,3520,3520,0
|
|
20231205,183100,3727435,3520,3520,3520,3520,0
|
|
20231205,183000,3727435,3520,3520,3520,3520,0
|
|
20231205,182900,3727435,3520,3520,3520,3520,0
|
|
20231205,182800,3727435,3520,3520,3520,3520,0
|
|
20231205,182700,3727435,3520,3520,3520,3520,0
|
|
20231205,182600,3727435,3520,3520,3520,3520,0
|
|
20231205,182500,3727435,3520,3520,3520,3520,0
|
|
20231205,182400,3727435,3520,3520,3520,3520,0
|
|
20231205,182300,3727435,3520,3520,3520,3520,0
|
|
20231205,182200,3727435,3520,3520,3520,3520,0
|
|
20231205,182100,3727435,3520,3520,3520,3520,0
|
|
20231205,182000,3727435,3520,3520,3520,3520,31
|
|
20231205,181900,3727435,3520,3520,3520,3520,0
|
|
20231205,181800,3727435,3520,3520,3520,3520,0
|
|
20231205,181700,3727435,3520,3520,3520,3520,0
|
|
20231205,181600,3727435,3520,3520,3520,3520,0
|
|
20231205,181500,3727435,3520,3520,3520,3520,0
|
|
20231205,181400,3727435,3520,3520,3520,3520,0
|
|
20231205,181300,3727435,3520,3520,3520,3520,0
|
|
20231205,181200,3727435,3520,3520,3520,3520,0
|
|
20231205,181100,3727435,3520,3520,3520,3520,0
|
|
20231205,181000,3727435,3520,3520,3520,3520,0
|
|
20231205,180900,3727435,3520,3520,3520,3520,0
|
|
20231205,180800,3727435,3520,3520,3520,3520,0
|
|
20231205,180700,3727435,3520,3520,3520,3520,0
|
|
20231205,180600,3727435,3520,3520,3520,3520,0
|
|
20231205,180500,3727435,3520,3520,3520,3520,0
|
|
20231205,180400,3727435,3520,3520,3520,3520,0
|
|
20231205,180300,3727435,3520,3520,3520,3520,0
|
|
20231205,180200,3727435,3520,3520,3520,3520,0
|
|
20231205,180100,3727435,3520,3520,3520,3520,0
|
|
20231205,180000,3727435,3520,3520,3520,3520,0
|
|
20231205,175900,3727435,3520,3520,3520,3520,0
|
|
20231205,175800,3727435,3520,3520,3520,3520,0
|
|
20231205,175700,3727435,3520,3520,3520,3520,0
|
|
20231205,175600,3727435,3520,3520,3520,3520,0
|
|
20231205,175500,3727435,3520,3520,3520,3520,0
|
|
20231205,175400,3727435,3520,3520,3520,3520,0
|
|
20231205,175300,3727435,3520,3520,3520,3520,0
|
|
20231205,175200,3727435,3520,3520,3520,3520,0
|
|
20231205,175100,3727435,3520,3520,3520,3520,0
|
|
20231205,175000,3727435,3520,3520,3520,3520,31
|
|
20231205,174900,3727435,3520,3520,3520,3520,0
|
|
20231205,174800,3727435,3520,3520,3520,3520,0
|
|
20231205,174700,3727435,3520,3520,3520,3520,0
|
|
20231205,174600,3727435,3520,3520,3520,3520,0
|
|
20231205,174500,3727435,3520,3520,3520,3520,0
|
|
20231205,174400,3727435,3520,3520,3520,3520,0
|
|
20231205,174300,3727435,3520,3520,3520,3520,0
|
|
20231205,174200,3727435,3520,3520,3520,3520,0
|
|
20231205,174100,3727435,3520,3520,3520,3520,0
|
|
20231205,174000,3727435,3520,3520,3520,3520,0
|
|
20231205,173900,3727435,3520,3520,3520,3520,0
|
|
20231205,173800,3727435,3520,3520,3520,3520,0
|
|
20231205,173700,3727435,3520,3520,3520,3520,0
|
|
20231205,173600,3727435,3520,3520,3520,3520,0
|
|
20231205,173500,3727435,3520,3520,3520,3520,0
|
|
20231205,173400,3727435,3520,3520,3520,3520,0
|
|
20231205,173300,3727435,3520,3520,3520,3520,0
|
|
20231205,173200,3727435,3520,3520,3520,3520,0
|
|
20231205,173100,3727435,3520,3520,3520,3520,0
|
|
20231205,173000,3727435,3520,3520,3520,3520,0
|
|
20231205,172900,3727435,3520,3520,3520,3520,0
|
|
20231205,172800,3727435,3520,3520,3520,3520,0
|
|
20231205,172700,3727435,3520,3520,3520,3520,0
|
|
20231205,172600,3727435,3520,3520,3520,3520,0
|
|
20231205,172500,3727435,3520,3520,3520,3520,0
|
|
20231205,172400,3727435,3520,3520,3520,3520,0
|
|
20231205,172300,3727435,3520,3520,3520,3520,0
|
|
20231205,172200,3727435,3520,3520,3520,3520,0
|
|
20231205,172100,3727435,3520,3520,3520,3520,0
|
|
20231205,172000,3727435,3520,3520,3520,3520,31
|
|
20231205,171900,3727435,3520,3520,3520,3520,0
|
|
20231205,171800,3727435,3520,3520,3520,3520,0
|
|
20231205,171700,3727435,3520,3520,3520,3520,0
|
|
20231205,171600,3727435,3520,3520,3520,3520,0
|
|
20231205,171500,3727435,3520,3520,3520,3520,0
|
|
20231205,171400,3727435,3520,3520,3520,3520,0
|
|
20231205,171300,3727435,3520,3520,3520,3520,0
|
|
20231205,171200,3727435,3520,3520,3520,3520,0
|
|
20231205,171100,3727435,3520,3520,3520,3520,0
|
|
20231205,171000,3727435,3520,3520,3520,3520,0
|
|
20231205,170900,3727435,3520,3520,3520,3520,0
|
|
20231205,170800,3727435,3520,3520,3520,3520,0
|
|
20231205,170700,3727435,3520,3520,3520,3520,0
|
|
20231205,170600,3727435,3520,3520,3520,3520,0
|
|
20231205,170500,3727435,3520,3520,3520,3520,0
|
|
20231205,170400,3727435,3520,3520,3520,3520,0
|
|
20231205,170300,3727435,3520,3520,3520,3520,0
|
|
20231205,170200,3727435,3520,3520,3520,3520,0
|
|
20231205,170100,3727435,3520,3520,3520,3520,0
|
|
20231205,170000,3727435,3520,3520,3520,3520,0
|
|
20231205,165900,3727435,3520,3520,3520,3520,0
|
|
20231205,165800,3727435,3520,3520,3520,3520,0
|
|
20231205,165700,3727435,3520,3520,3520,3520,0
|
|
20231205,165600,3727435,3520,3520,3520,3520,0
|
|
20231205,165500,3727435,3520,3520,3520,3520,0
|
|
20231205,165400,3727435,3520,3520,3520,3520,0
|
|
20231205,165300,3727435,3520,3520,3520,3520,0
|
|
20231205,165200,3727435,3520,3520,3520,3520,0
|
|
20231205,165100,3727435,3520,3520,3520,3520,0
|
|
20231205,165000,3727435,3520,3520,3520,3520,31
|
|
20231205,164900,3727435,3520,3520,3520,3520,0
|
|
20231205,164800,3727435,3520,3520,3520,3520,0
|
|
20231205,164700,3727435,3520,3520,3520,3520,0
|
|
20231205,164600,3727435,3520,3520,3520,3520,0
|
|
20231205,164500,3727435,3520,3520,3520,3520,0
|
|
20231205,164400,3727435,3520,3520,3520,3520,0
|
|
20231205,164300,3727435,3520,3520,3520,3520,0
|
|
20231205,164200,3727435,3520,3520,3520,3520,0
|
|
20231205,164100,3727435,3520,3520,3520,3520,0
|
|
20231205,164000,3727435,3520,3520,3520,3520,0
|
|
20231205,163900,3727435,3520,3520,3520,3520,0
|
|
20231205,163800,3727435,3520,3520,3520,3520,0
|
|
20231205,163700,3727435,3520,3520,3520,3520,0
|
|
20231205,163600,3727435,3520,3520,3520,3520,0
|
|
20231205,163500,3727435,3520,3520,3520,3520,0
|
|
20231205,163400,3727435,3520,3520,3520,3520,0
|
|
20231205,163300,3727435,3520,3520,3520,3520,0
|
|
20231205,163200,3727435,3520,3520,3520,3520,0
|
|
20231205,163100,3727435,3520,3520,3520,3520,0
|
|
20231205,163000,3727435,3520,3520,3520,3520,0
|
|
20231205,162900,3727435,3520,3520,3520,3520,0
|
|
20231205,162800,3727435,3520,3520,3520,3520,0
|
|
20231205,162700,3727435,3520,3520,3520,3520,0
|
|
20231205,162600,3727435,3520,3520,3520,3520,0
|
|
20231205,162500,3727435,3520,3520,3520,3520,0
|
|
20231205,162400,3727435,3520,3520,3520,3520,0
|
|
20231205,162300,3727435,3520,3520,3520,3520,0
|
|
20231205,162200,3727435,3520,3520,3520,3520,0
|
|
20231205,162100,3727435,3520,3520,3520,3520,0
|
|
20231205,162000,3727435,3520,3520,3520,3520,31
|
|
20231205,161900,3727435,3520,3520,3520,3520,0
|
|
20231205,161800,3727435,3520,3520,3520,3520,0
|
|
20231205,161700,3727435,3520,3520,3520,3520,0
|
|
20231205,161600,3727435,3520,3520,3520,3520,0
|
|
20231205,161500,3727435,3520,3520,3520,3520,0
|
|
20231205,161400,3727435,3520,3520,3520,3520,0
|
|
20231205,161300,3727435,3520,3520,3520,3520,0
|
|
20231205,161200,3727435,3520,3520,3520,3520,0
|
|
20231205,161100,3727435,3520,3520,3520,3520,0
|
|
20231205,161000,3727435,3520,3520,3520,3520,0
|
|
20231205,160900,3727435,3520,3520,3520,3520,0
|
|
20231205,160800,3727435,3520,3520,3520,3520,0
|
|
20231205,160700,3727435,3520,3520,3520,3520,0
|
|
20231205,160600,3727435,3520,3520,3520,3520,0
|
|
20231205,160500,3727435,3520,3520,3520,3520,0
|
|
20231205,160400,3727435,3520,3520,3520,3520,0
|
|
20231205,160300,3727435,3520,3520,3520,3520,0
|
|
20231205,160200,3727435,3520,3520,3520,3520,0
|
|
20231205,160100,3727435,3520,3520,3520,3520,0
|
|
20231205,160000,3727435,3520,3520,3520,3520,0
|
|
20231205,155900,3727435,3520,3520,3520,3520,0
|
|
20231205,155800,3727435,3520,3520,3520,3520,0
|
|
20231205,155700,3727435,3520,3520,3520,3520,0
|
|
20231205,155600,3727435,3520,3520,3520,3520,0
|
|
20231205,155500,3727435,3520,3520,3520,3520,0
|
|
20231205,155400,3727435,3520,3520,3520,3520,0
|
|
20231205,155300,3727435,3520,3520,3520,3520,0
|
|
20231205,155200,3727435,3520,3520,3520,3520,0
|
|
20231205,155100,3727435,3520,3520,3520,3520,0
|
|
20231205,155000,3727435,3520,3520,3520,3520,31
|
|
20231205,154900,3727435,3520,3520,3520,3520,0
|
|
20231205,154800,3727435,3520,3520,3520,3520,0
|
|
20231205,154700,3727435,3520,3520,3520,3520,0
|
|
20231205,154600,3727435,3520,3520,3520,3520,0
|
|
20231205,154500,3727435,3520,3520,3520,3520,0
|
|
20231205,154400,3727435,3520,3520,3520,3520,0
|
|
20231205,154300,3727435,3520,3520,3520,3520,0
|
|
20231205,154200,3727435,3520,3520,3520,3520,0
|
|
20231205,154100,3727435,3520,3520,3520,3520,0
|
|
20231205,154000,3727435,3520,3520,3520,3520,0
|
|
20231205,153900,3727435,3520,3520,3520,3520,0
|
|
20231205,153800,3727435,3520,3520,3520,3520,0
|
|
20231205,153700,3727435,3520,3520,3520,3520,0
|
|
20231205,153600,3727435,3520,3520,3520,3520,0
|
|
20231205,153500,3727435,3520,3520,3520,3520,0
|
|
20231205,153400,3727435,3520,3520,3520,3520,0
|
|
20231205,153300,3727435,3520,3520,3520,3520,0
|
|
20231205,153200,3727435,3520,3520,3520,3520,0
|
|
20231205,153100,3727435,3520,3520,3520,3520,0
|
|
20231205,153000,3727435,3520,3520,3520,3520,31
|
|
20231205,152900,3618315,3520,3520,3520,3520,0
|
|
20231205,152800,3618315,3520,3520,3520,3520,0
|
|
20231205,152700,3618315,3520,3520,3520,3520,0
|
|
20231205,152600,3618315,3520,3520,3520,3520,0
|
|
20231205,152500,3618315,3520,3520,3520,3520,0
|
|
20231205,152400,3618315,3520,3520,3520,3520,0
|
|
20231205,152300,3618315,3520,3520,3520,3520,0
|
|
20231205,152200,3618315,3520,3520,3520,3520,0
|
|
20231205,152100,3618315,3520,3520,3520,3520,0
|
|
20231205,152000,3618315,3520,3520,3520,3520,0
|
|
20231205,151900,3618315,3520,3520,3520,3520,1
|
|
20231205,151800,3614795,3515,3515,3515,3515,0
|
|
20231205,151700,3614795,3515,3515,3515,3515,0
|
|
20231205,151600,3614795,3515,3515,3515,3515,0
|
|
20231205,151500,3614795,3515,3515,3515,3515,0
|
|
20231205,151400,3614795,3515,3515,3515,3515,0
|
|
20231205,151300,3614795,3515,3515,3515,3515,0
|
|
20231205,151200,3614795,3515,3515,3515,3515,0
|
|
20231205,151100,3614795,3515,3515,3515,3515,0
|
|
20231205,151000,3614795,3515,3515,3515,3515,0
|
|
20231205,150900,3614795,3515,3515,3515,3515,0
|
|
20231205,150800,3614795,3515,3515,3515,3515,4
|
|
20231205,150700,3600735,3515,3515,3515,3515,1
|
|
20231205,150600,3597220,3520,3520,3520,3520,0
|
|
20231205,150500,3597220,3520,3520,3520,3520,0
|
|
20231205,150400,3597220,3520,3520,3520,3520,0
|
|
20231205,150300,3597220,3520,3520,3520,3520,0
|
|
20231205,150200,3597220,3520,3520,3520,3520,0
|
|
20231205,150100,3597220,3520,3520,3520,3520,0
|
|
20231205,150000,3597220,3520,3520,3520,3520,0
|
|
20231205,145900,3597220,3520,3520,3520,3520,0
|
|
20231205,145800,3597220,3520,3520,3520,3520,26
|
|
20231205,145700,3505700,3520,3520,3520,3520,0
|
|
20231205,145600,3505700,3520,3520,3520,3520,0
|
|
20231205,145500,3505700,3520,3520,3520,3520,0
|
|
20231205,145400,3505700,3520,3520,3520,3520,0
|
|
20231205,145300,3505700,3520,3520,3520,3520,0
|
|
20231205,145200,3505700,3520,3520,3520,3520,0
|
|
20231205,145100,3505700,3520,3520,3520,3520,0
|
|
20231205,145000,3505700,3520,3520,3520,3520,0
|
|
20231205,144900,3505700,3520,3520,3520,3520,0
|
|
20231205,144800,3505700,3520,3520,3520,3520,0
|
|
20231205,144700,3505700,3520,3520,3520,3520,0
|
|
20231205,144600,3505700,3520,3520,3520,3520,0
|
|
20231205,144500,3505700,3520,3520,3520,3520,0
|
|
20231205,144400,3505700,3520,3520,3520,3520,0
|
|
20231205,144300,3505700,3520,3520,3520,3520,0
|
|
20231205,144200,3505700,3520,3520,3520,3520,0
|
|
20231205,144100,3505700,3520,3520,3520,3520,14
|
|
20231205,144000,3456420,3520,3520,3520,3520,0
|
|
20231205,143900,3456420,3520,3520,3520,3520,0
|
|
20231205,143800,3456420,3520,3520,3520,3520,0
|
|
20231205,143700,3456420,3520,3520,3520,3520,0
|
|
20231205,143600,3456420,3520,3520,3520,3520,0
|
|
20231205,143500,3456420,3520,3520,3520,3520,14
|
|
20231205,143400,3407140,3520,3520,3520,3520,0
|
|
20231205,143300,3407140,3520,3520,3520,3520,0
|
|
20231205,143200,3407140,3520,3520,3520,3520,0
|
|
20231205,143100,3407140,3520,3520,3520,3520,0
|
|
20231205,143000,3407140,3520,3520,3520,3520,0
|
|
20231205,142900,3407140,3520,3525,3525,3520,53
|
|
20231205,142800,3220320,3525,3525,3525,3525,21
|
|
20231205,142700,3146295,3525,3525,3525,3525,0
|
|
20231205,142600,3146295,3525,3525,3525,3525,0
|
|
20231205,142500,3146295,3525,3525,3525,3525,0
|
|
20231205,142400,3146295,3525,3525,3525,3525,0
|
|
20231205,142300,3146295,3525,3525,3525,3525,0
|
|
20231205,142200,3146295,3525,3525,3525,3525,0
|
|
20231205,142100,3146295,3525,3525,3525,3525,1
|
|
20231205,142000,3142770,3525,3525,3525,3525,7
|
|
20231205,141900,3118095,3525,3525,3525,3525,8
|
|
20231205,141800,3089895,3525,3525,3525,3525,126
|
|
20231205,141700,2645745,3525,3525,3525,3525,0
|
|
20231205,141600,2645745,3525,3525,3525,3525,0
|
|
20231205,141500,2645745,3525,3525,3525,3525,0
|
|
20231205,141400,2645745,3525,3525,3525,3525,1
|
|
20231205,141300,2642220,3525,3525,3525,3525,0
|
|
20231205,141200,2642220,3525,3525,3525,3525,0
|
|
20231205,141100,2642220,3525,3525,3525,3525,0
|
|
20231205,141000,2642220,3525,3525,3525,3525,0
|
|
20231205,140900,2642220,3525,3525,3525,3525,0
|
|
20231205,140800,2642220,3525,3525,3525,3525,0
|
|
20231205,140700,2642220,3525,3525,3525,3525,0
|
|
20231205,140600,2642220,3525,3525,3525,3525,0
|
|
20231205,140500,2642220,3525,3525,3525,3525,0
|
|
20231205,140400,2642220,3525,3525,3525,3525,0
|
|
20231205,140300,2642220,3525,3525,3525,3525,0
|
|
20231205,140200,2642220,3525,3525,3525,3525,0
|
|
20231205,140100,2642220,3525,3525,3525,3525,0
|
|
20231205,140000,2642220,3525,3525,3525,3525,1
|
|
20231205,135900,2638695,3540,3540,3540,3540,0
|
|
20231205,135800,2638695,3540,3545,3545,3540,21
|
|
20231205,135700,2564280,3545,3545,3545,3545,0
|
|
20231205,135600,2564280,3545,3545,3545,3545,0
|
|
20231205,135500,2564280,3545,3545,3545,3545,4
|
|
20231205,135400,2550100,3545,3545,3545,3545,6
|
|
20231205,135300,2528830,3545,3545,3545,3545,55
|
|
20231205,135200,2333855,3545,3545,3545,3545,10
|
|
20231205,135100,2298405,3545,3545,3545,3545,0
|
|
20231205,135000,2298405,3545,3545,3545,3545,0
|
|
20231205,134900,2298405,3545,3545,3545,3545,0
|
|
20231205,134800,2298405,3545,3545,3545,3545,0
|
|
20231205,134700,2298405,3545,3545,3545,3545,0
|
|
20231205,134600,2298405,3545,3545,3545,3545,0
|
|
20231205,134500,2298405,3545,3545,3545,3545,0
|
|
20231205,134400,2298405,3545,3545,3545,3545,0
|
|
20231205,134300,2298405,3545,3545,3545,3545,0
|
|
20231205,134200,2298405,3545,3545,3545,3545,0
|
|
20231205,134100,2298405,3545,3545,3545,3545,0
|
|
20231205,134000,2298405,3545,3545,3545,3545,0
|
|
20231205,133900,2298405,3545,3545,3545,3545,0
|
|
20231205,133800,2298405,3545,3545,3545,3545,0
|
|
20231205,133700,2298405,3545,3545,3545,3545,0
|
|
20231205,133600,2298405,3545,3545,3545,3545,0
|
|
20231205,133500,2298405,3545,3545,3545,3545,0
|
|
20231205,133400,2298405,3545,3545,3545,3545,0
|
|
20231205,133300,2298405,3545,3545,3545,3545,0
|
|
20231205,133200,2298405,3545,3545,3545,3545,0
|
|
20231205,133100,2298405,3545,3545,3545,3545,0
|
|
20231205,133000,2298405,3545,3545,3545,3545,0
|
|
20231205,132900,2298405,3545,3545,3545,3545,0
|
|
20231205,132800,2298405,3545,3545,3545,3545,0
|
|
20231205,132700,2298405,3545,3545,3545,3545,0
|
|
20231205,132600,2298405,3545,3545,3545,3545,0
|
|
20231205,132500,2298405,3545,3545,3545,3545,0
|
|
20231205,132400,2298405,3545,3545,3545,3545,0
|
|
20231205,132300,2298405,3545,3545,3545,3545,0
|
|
20231205,132200,2298405,3545,3545,3545,3545,0
|
|
20231205,132100,2298405,3545,3545,3545,3545,0
|
|
20231205,132000,2298405,3545,3545,3545,3545,0
|
|
20231205,131900,2298405,3545,3545,3545,3545,0
|
|
20231205,131800,2298405,3545,3545,3545,3545,0
|
|
20231205,131700,2298405,3545,3545,3545,3545,0
|
|
20231205,131600,2298405,3545,3545,3545,3545,0
|
|
20231205,131500,2298405,3545,3545,3545,3545,0
|
|
20231205,131400,2298405,3545,3545,3545,3545,0
|
|
20231205,131300,2298405,3545,3545,3545,3545,0
|
|
20231205,131200,2298405,3545,3545,3545,3545,0
|
|
20231205,131100,2298405,3545,3545,3545,3545,0
|
|
20231205,131000,2298405,3545,3545,3545,3545,0
|
|
20231205,130900,2298405,3545,3545,3545,3545,0
|
|
20231205,130800,2298405,3545,3545,3545,3545,0
|
|
20231205,130700,2298405,3545,3545,3545,3545,0
|
|
20231205,130600,2298405,3545,3545,3545,3545,0
|
|
20231205,130500,2298405,3545,3545,3545,3545,0
|
|
20231205,130400,2298405,3545,3545,3545,3545,0
|
|
20231205,130300,2298405,3545,3545,3545,3545,0
|
|
20231205,130200,2298405,3545,3545,3545,3545,0
|
|
20231205,130100,2298405,3545,3545,3545,3545,0
|
|
20231205,130000,2298405,3545,3545,3545,3545,0
|
|
20231205,125900,2298405,3545,3545,3545,3545,10
|
|
20231205,125800,2262955,3540,3540,3540,3540,0
|
|
20231205,125700,2262955,3540,3540,3540,3540,0
|
|
20231205,125600,2262955,3540,3540,3540,3540,2
|
|
20231205,125500,2255875,3540,3540,3540,3540,4
|
|
20231205,125400,2241715,3540,3540,3540,3540,36
|
|
20231205,125300,2114275,3540,3540,3540,3540,0
|
|
20231205,125200,2114275,3540,3540,3540,3540,0
|
|
20231205,125100,2114275,3540,3540,3540,3540,0
|
|
20231205,125000,2114275,3540,3540,3540,3540,0
|
|
20231205,124900,2114275,3540,3540,3540,3540,0
|
|
20231205,124800,2114275,3540,3540,3540,3540,0
|
|
20231205,124700,2114275,3540,3540,3540,3540,0
|
|
20231205,124600,2114275,3540,3540,3540,3540,0
|
|
20231205,124500,2114275,3540,3540,3540,3540,0
|
|
20231205,124400,2114275,3540,3540,3540,3540,2
|
|
20231205,124300,2107195,3540,3540,3540,3540,2
|
|
20231205,124200,2100115,3540,3540,3540,3540,15
|
|
20231205,124100,2047015,3540,3540,3540,3540,0
|
|
20231205,124000,2047015,3540,3540,3540,3540,0
|
|
20231205,123900,2047015,3540,3540,3540,3540,0
|
|
20231205,123800,2047015,3540,3540,3540,3540,0
|
|
20231205,123700,2047015,3540,3540,3540,3540,0
|
|
20231205,123600,2047015,3540,3540,3540,3540,0
|
|
20231205,123500,2047015,3540,3540,3540,3540,0
|
|
20231205,123400,2047015,3540,3540,3540,3540,0
|
|
20231205,123300,2047015,3540,3540,3540,3540,0
|
|
20231205,123200,2047015,3540,3540,3540,3540,0
|
|
20231205,123100,2047015,3540,3540,3540,3540,0
|
|
20231205,123000,2047015,3540,3540,3540,3540,0
|
|
20231205,122900,2047015,3540,3540,3540,3540,0
|
|
20231205,122800,2047015,3540,3540,3540,3540,0
|
|
20231205,122700,2047015,3540,3540,3540,3540,0
|
|
20231205,122600,2047015,3540,3540,3540,3540,0
|
|
20231205,122500,2047015,3540,3540,3540,3540,0
|
|
20231205,122400,2047015,3540,3540,3540,3540,0
|
|
20231205,122300,2047015,3540,3540,3540,3540,0
|
|
20231205,122200,2047015,3540,3540,3540,3540,0
|
|
20231205,122100,2047015,3540,3540,3540,3540,0
|
|
20231205,122000,2047015,3540,3540,3540,3540,0
|
|
20231205,121900,2047015,3540,3540,3540,3540,0
|
|
20231205,121800,2047015,3540,3540,3540,3540,0
|
|
20231205,121700,2047015,3540,3540,3540,3540,0
|
|
20231205,121600,2047015,3540,3540,3540,3540,0
|
|
20231205,121500,2047015,3540,3540,3540,3540,0
|
|
20231205,121400,2047015,3540,3540,3540,3540,3
|
|
20231205,121300,2036395,3540,3540,3540,3540,0
|
|
20231205,121200,2036395,3540,3540,3540,3540,0
|
|
20231205,121100,2036395,3540,3540,3540,3540,0
|
|
20231205,121000,2036395,3540,3540,3540,3540,0
|
|
20231205,120900,2036395,3540,3540,3540,3540,0
|
|
20231205,120800,2036395,3540,3540,3540,3540,0
|
|
20231205,120700,2036395,3540,3540,3540,3540,0
|
|
20231205,120600,2036395,3540,3540,3540,3540,0
|
|
20231205,120500,2036395,3540,3540,3540,3540,0
|
|
20231205,120400,2036395,3540,3540,3540,3540,0
|
|
20231205,120300,2036395,3540,3540,3540,3540,0
|
|
20231205,120200,2036395,3540,3540,3540,3540,0
|
|
20231205,120100,2036395,3540,3540,3540,3540,0
|
|
20231205,120000,2036395,3540,3540,3540,3540,0
|
|
20231205,115900,2036395,3540,3540,3540,3540,0
|
|
20231205,115800,2036395,3540,3540,3540,3540,0
|
|
20231205,115700,2036395,3540,3540,3540,3540,0
|
|
20231205,115600,2036395,3540,3540,3540,3540,0
|
|
20231205,115500,2036395,3540,3540,3540,3540,0
|
|
20231205,115400,2036395,3540,3540,3540,3540,0
|
|
20231205,115300,2036395,3540,3540,3540,3540,0
|
|
20231205,115200,2036395,3540,3540,3540,3540,0
|
|
20231205,115100,2036395,3540,3540,3540,3540,0
|
|
20231205,115000,2036395,3540,3540,3540,3540,0
|
|
20231205,114900,2036395,3540,3540,3540,3540,0
|
|
20231205,114800,2036395,3540,3540,3540,3540,0
|
|
20231205,114700,2036395,3540,3540,3540,3540,0
|
|
20231205,114600,2036395,3540,3540,3540,3540,0
|
|
20231205,114500,2036395,3540,3540,3540,3540,0
|
|
20231205,114400,2036395,3540,3540,3540,3540,0
|
|
20231205,114300,2036395,3540,3540,3540,3540,0
|
|
20231205,114200,2036395,3540,3540,3540,3540,0
|
|
20231205,114100,2036395,3540,3540,3540,3540,0
|
|
20231205,114000,2036395,3540,3540,3540,3540,0
|
|
20231205,113900,2036395,3540,3540,3540,3540,0
|
|
20231205,113800,2036395,3540,3540,3540,3540,0
|
|
20231205,113700,2036395,3540,3540,3540,3540,0
|
|
20231205,113600,2036395,3540,3540,3540,3540,0
|
|
20231205,113500,2036395,3540,3540,3540,3540,0
|
|
20231205,113400,2036395,3540,3540,3540,3540,0
|
|
20231205,113300,2036395,3540,3540,3540,3540,0
|
|
20231205,113200,2036395,3540,3540,3540,3540,0
|
|
20231205,113100,2036395,3540,3540,3540,3540,0
|
|
20231205,113000,2036395,3540,3540,3540,3540,0
|
|
20231205,112900,2036395,3540,3540,3540,3540,0
|
|
20231205,112800,2036395,3540,3540,3540,3540,0
|
|
20231205,112700,2036395,3540,3540,3540,3540,0
|
|
20231205,112600,2036395,3540,3540,3540,3540,0
|
|
20231205,112500,2036395,3540,3540,3540,3540,0
|
|
20231205,112400,2036395,3540,3540,3540,3540,1
|
|
20231205,112300,2032855,3540,3540,3540,3540,0
|
|
20231205,112200,2032855,3540,3540,3540,3540,0
|
|
20231205,112100,2032855,3540,3540,3540,3540,0
|
|
20231205,112000,2032855,3540,3540,3540,3540,0
|
|
20231205,111900,2032855,3540,3540,3540,3540,0
|
|
20231205,111800,2032855,3540,3540,3540,3540,0
|
|
20231205,111700,2032855,3540,3540,3540,3540,0
|
|
20231205,111600,2032855,3540,3540,3540,3540,0
|
|
20231205,111500,2032855,3540,3540,3550,3540,308
|
|
20231205,111400,940355,3540,3540,3540,3540,0
|
|
20231205,111300,940355,3540,3540,3540,3540,0
|
|
20231205,111200,940355,3540,3540,3540,3540,0
|
|
20231205,111100,940355,3540,3540,3540,3540,0
|
|
20231205,111000,940355,3540,3540,3540,3540,0
|
|
20231205,110900,940355,3540,3540,3540,3540,0
|
|
20231205,110800,940355,3540,3540,3540,3540,0
|
|
20231205,110700,940355,3540,3540,3540,3540,0
|
|
20231205,110600,940355,3540,3540,3540,3540,0
|
|
20231205,110500,940355,3540,3540,3540,3540,0
|
|
20231205,110400,940355,3540,3540,3540,3540,0
|
|
20231205,110300,940355,3540,3540,3540,3540,0
|
|
20231205,110200,940355,3540,3540,3540,3540,0
|
|
20231205,110100,940355,3540,3540,3540,3540,0
|
|
20231205,110000,940355,3540,3540,3540,3540,0
|
|
20231205,105900,940355,3540,3540,3540,3540,0
|
|
20231205,105800,940355,3540,3540,3540,3540,0
|
|
20231205,105700,940355,3540,3540,3540,3540,0
|
|
20231205,105600,940355,3540,3540,3540,3540,10
|
|
20231205,105500,904955,3540,3540,3540,3540,0
|
|
20231205,105400,904955,3540,3540,3540,3540,0
|
|
20231205,105300,904955,3540,3540,3540,3540,0
|
|
20231205,105200,904955,3540,3540,3540,3540,9
|
|
20231205,105100,873095,3540,3540,3540,3540,0
|
|
20231205,105000,873095,3540,3540,3540,3540,0
|
|
20231205,104900,873095,3540,3540,3540,3540,0
|
|
20231205,104800,873095,3540,3540,3540,3540,0
|
|
20231205,104700,873095,3540,3540,3540,3540,0
|
|
20231205,104600,873095,3540,3540,3540,3540,0
|
|
20231205,104500,873095,3540,3540,3540,3540,0
|
|
20231205,104400,873095,3540,3540,3540,3540,0
|
|
20231205,104300,873095,3540,3540,3540,3540,1
|
|
20231205,104200,869555,3540,3540,3540,3540,0
|
|
20231205,104100,869555,3540,3540,3540,3540,0
|
|
20231205,104000,869555,3540,3540,3540,3540,0
|
|
20231205,103900,869555,3540,3540,3540,3540,0
|
|
20231205,103800,869555,3540,3540,3540,3540,0
|
|
20231205,103700,869555,3540,3540,3540,3540,2
|
|
20231205,103600,862475,3550,3550,3550,3550,0
|
|
20231205,103500,862475,3550,3550,3550,3550,0
|
|
20231205,103400,862475,3550,3550,3550,3550,0
|
|
20231205,103300,862475,3550,3550,3550,3550,0
|
|
20231205,103200,862475,3550,3550,3550,3550,0
|
|
20231205,103100,862475,3550,3550,3550,3550,0
|
|
20231205,103000,862475,3550,3550,3550,3550,0
|
|
20231205,102900,862475,3550,3550,3550,3550,0
|
|
20231205,102800,862475,3550,3550,3550,3550,0
|
|
20231205,102700,862475,3550,3550,3550,3550,0
|
|
20231205,102600,862475,3550,3550,3550,3550,0
|
|
20231205,102500,862475,3550,3550,3550,3550,0
|
|
20231205,102400,862475,3550,3550,3550,3550,0
|
|
20231205,102300,862475,3550,3550,3550,3550,0
|
|
20231205,102200,862475,3550,3550,3550,3550,0
|
|
20231205,102100,862475,3550,3550,3550,3550,0
|
|
20231205,102000,862475,3550,3550,3550,3550,0
|
|
20231205,101900,862475,3550,3550,3550,3550,0
|
|
20231205,101800,862475,3550,3550,3550,3550,0
|
|
20231205,101700,862475,3550,3550,3550,3550,0
|
|
20231205,101600,862475,3550,3550,3550,3550,0
|
|
20231205,101500,862475,3550,3550,3550,3550,0
|
|
20231205,101400,862475,3550,3530,3550,3530,3
|
|
20231205,101300,851865,3505,3505,3505,3505,0
|
|
20231205,101200,851865,3505,3505,3505,3505,0
|
|
20231205,101100,851865,3505,3505,3505,3505,0
|
|
20231205,101000,851865,3505,3505,3505,3505,0
|
|
20231205,100900,851865,3505,3505,3505,3505,0
|
|
20231205,100800,851865,3505,3505,3505,3505,0
|
|
20231205,100700,851865,3505,3505,3505,3505,0
|
|
20231205,100600,851865,3505,3505,3505,3505,0
|
|
20231205,100500,851865,3505,3505,3505,3505,0
|
|
20231205,100400,851865,3505,3505,3505,3505,0
|
|
20231205,100300,851865,3505,3505,3505,3505,0
|
|
20231205,100200,851865,3505,3505,3505,3505,0
|
|
20231205,100100,851865,3505,3505,3505,3505,0
|
|
20231205,100000,851865,3505,3505,3505,3505,0
|
|
20231205,095900,851865,3505,3505,3505,3505,0
|
|
20231205,095800,851865,3505,3505,3505,3505,0
|
|
20231205,095700,851865,3505,3505,3505,3505,0
|
|
20231205,095600,851865,3505,3505,3505,3505,0
|
|
20231205,095500,851865,3505,3505,3505,3505,0
|
|
20231205,095400,851865,3505,3505,3505,3505,0
|
|
20231205,095300,851865,3505,3505,3505,3505,30
|
|
20231205,095200,746715,3500,3500,3500,3500,0
|
|
20231205,095100,746715,3500,3505,3505,3500,182
|
|
20231205,095000,109690,3535,3535,3535,3535,0
|
|
20231205,094900,109690,3535,3535,3535,3535,0
|
|
20231205,094800,109690,3535,3535,3535,3535,23
|
|
20231205,094700,28385,3550,3550,3550,3550,0
|
|
20231205,094600,28385,3550,3550,3550,3550,0
|
|
20231205,094500,28385,3550,3550,3550,3550,0
|
|
20231205,094400,28385,3550,3550,3550,3550,0
|
|
20231205,094300,28385,3550,3550,3550,3550,0
|
|
20231205,094200,28385,3550,3550,3550,3550,0
|
|
20231205,094100,28385,3550,3550,3550,3550,0
|
|
20231205,094000,28385,3550,3550,3550,3550,0
|
|
20231205,093900,28385,3550,3550,3550,3550,0
|
|
20231205,093800,28385,3550,3550,3550,3550,0
|
|
20231205,093700,28385,3550,3550,3550,3550,0
|
|
20231205,093600,28385,3550,3550,3550,3550,0
|
|
20231205,093500,28385,3550,3550,3550,3550,0
|
|
20231205,093400,28385,3550,3550,3550,3550,0
|
|
20231205,093300,28385,3550,3550,3550,3550,0
|
|
20231205,093200,28385,3550,3550,3550,3550,7
|
|
20231205,093100,3535,3535,3535,3535,3535,0
|
|
20231205,093000,3535,3535,3535,3535,3535,0
|
|
20231205,092900,3535,3535,3535,3535,3535,0
|
|
20231205,092800,3535,3535,3535,3535,3535,0
|
|
20231205,092700,3535,3535,3535,3535,3535,0
|
|
20231205,092600,3535,3535,3535,3535,3535,0
|
|
20231205,092500,3535,3535,3535,3535,3535,0
|
|
20231205,092400,3535,3535,3535,3535,3535,0
|
|
20231205,092300,3535,3535,3535,3535,3535,0
|
|
20231205,092200,3535,3535,3535,3535,3535,0
|
|
20231205,092100,3535,3535,3535,3535,3535,0
|
|
20231205,092000,3535,3535,3535,3535,3535,0
|
|
20231205,091900,3535,3535,3535,3535,3535,0
|
|
20231205,091800,3535,3535,3535,3535,3535,0
|
|
20231205,091700,3535,3535,3535,3535,3535,0
|
|
20231205,091600,3535,3535,3535,3535,3535,0
|
|
20231205,091500,3535,3535,3535,3535,3535,0
|
|
20231205,091400,3535,3535,3535,3535,3535,0
|
|
20231205,091300,3535,3535,3535,3535,3535,0
|
|
20231205,091200,3535,3535,3535,3535,3535,0
|
|
20231205,091100,3535,3535,3535,3535,3535,0
|
|
20231205,091000,3535,3535,3535,3535,3535,0
|
|
20231205,090900,3535,3535,3535,3535,3535,0
|
|
20231205,090800,3535,3535,3535,3535,3535,0
|
|
20231205,090700,3535,3535,3535,3535,3535,0
|
|
20231205,090600,3535,3535,3535,3535,3535,0
|
|
20231205,090500,3535,3535,3535,3535,3535,0
|
|
20231205,090400,3535,3535,3535,3535,3535,0
|
|
20231205,090300,3535,3535,3535,3535,3535,0
|
|
20231205,090200,3535,3535,3535,3535,3535,0
|
|
20231205,090100,3535,3535,3535,3535,3535,0
|
|
20231205,090000,3535,3535,3535,3535,3535,1
|