681 lines
31 KiB
CSV
681 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231207,201800,27168850,3420,3420,3420,3420,1138
|
|
20231207,201700,27168850,3420,3420,3420,3420,0
|
|
20231207,201600,27168850,3420,3420,3420,3420,0
|
|
20231207,201500,27168850,3420,3420,3420,3420,0
|
|
20231207,201400,27168850,3420,3420,3420,3420,0
|
|
20231207,201300,27168850,3420,3420,3420,3420,0
|
|
20231207,201200,27168850,3420,3420,3420,3420,0
|
|
20231207,201100,27168850,3420,3420,3420,3420,0
|
|
20231207,201000,27168850,3420,3420,3420,3420,0
|
|
20231207,200900,27168850,3420,3420,3420,3420,0
|
|
20231207,200800,27168850,3420,3420,3420,3420,0
|
|
20231207,200700,27168850,3420,3420,3420,3420,0
|
|
20231207,200600,27168850,3420,3420,3420,3420,0
|
|
20231207,200500,27168850,3420,3420,3420,3420,0
|
|
20231207,200400,27168850,3420,3420,3420,3420,0
|
|
20231207,200300,27168850,3420,3420,3420,3420,0
|
|
20231207,200200,27168850,3420,3420,3420,3420,0
|
|
20231207,200100,27168850,3420,3420,3420,3420,0
|
|
20231207,200000,27168850,3420,3420,3420,3420,0
|
|
20231207,195900,27168850,3420,3420,3420,3420,0
|
|
20231207,195800,27168850,3420,3420,3420,3420,0
|
|
20231207,195700,27168850,3420,3420,3420,3420,0
|
|
20231207,195600,27168850,3420,3420,3420,3420,0
|
|
20231207,195500,27168850,3420,3420,3420,3420,0
|
|
20231207,195400,27168850,3420,3420,3420,3420,0
|
|
20231207,195300,27168850,3420,3420,3420,3420,0
|
|
20231207,195200,27168850,3420,3420,3420,3420,0
|
|
20231207,195100,27168850,3420,3420,3420,3420,0
|
|
20231207,195000,27168850,3420,3420,3420,3420,0
|
|
20231207,194900,27168850,3420,3420,3420,3420,0
|
|
20231207,194800,27168850,3420,3420,3420,3420,1138
|
|
20231207,194700,27168850,3420,3420,3420,3420,0
|
|
20231207,194600,27168850,3420,3420,3420,3420,0
|
|
20231207,194500,27168850,3420,3420,3420,3420,0
|
|
20231207,194400,27168850,3420,3420,3420,3420,0
|
|
20231207,194300,27168850,3420,3420,3420,3420,0
|
|
20231207,194200,27168850,3420,3420,3420,3420,0
|
|
20231207,194100,27168850,3420,3420,3420,3420,0
|
|
20231207,194000,27168850,3420,3420,3420,3420,0
|
|
20231207,193900,27168850,3420,3420,3420,3420,0
|
|
20231207,193800,27168850,3420,3420,3420,3420,0
|
|
20231207,193700,27168850,3420,3420,3420,3420,0
|
|
20231207,193600,27168850,3420,3420,3420,3420,0
|
|
20231207,193500,27168850,3420,3420,3420,3420,0
|
|
20231207,193400,27168850,3420,3420,3420,3420,0
|
|
20231207,193300,27168850,3420,3420,3420,3420,0
|
|
20231207,193200,27168850,3420,3420,3420,3420,0
|
|
20231207,193100,27168850,3420,3420,3420,3420,0
|
|
20231207,193000,27168850,3420,3420,3420,3420,0
|
|
20231207,192900,27168850,3420,3420,3420,3420,0
|
|
20231207,192800,27168850,3420,3420,3420,3420,0
|
|
20231207,192700,27168850,3420,3420,3420,3420,0
|
|
20231207,192600,27168850,3420,3420,3420,3420,0
|
|
20231207,192500,27168850,3420,3420,3420,3420,0
|
|
20231207,192400,27168850,3420,3420,3420,3420,0
|
|
20231207,192300,27168850,3420,3420,3420,3420,0
|
|
20231207,192200,27168850,3420,3420,3420,3420,0
|
|
20231207,192100,27168850,3420,3420,3420,3420,0
|
|
20231207,192000,27168850,3420,3420,3420,3420,0
|
|
20231207,191900,27168850,3420,3420,3420,3420,0
|
|
20231207,191800,27168850,3420,3420,3420,3420,1138
|
|
20231207,191700,27168850,3420,3420,3420,3420,0
|
|
20231207,191600,27168850,3420,3420,3420,3420,0
|
|
20231207,191500,27168850,3420,3420,3420,3420,0
|
|
20231207,191400,27168850,3420,3420,3420,3420,0
|
|
20231207,191300,27168850,3420,3420,3420,3420,0
|
|
20231207,191200,27168850,3420,3420,3420,3420,0
|
|
20231207,191100,27168850,3420,3420,3420,3420,0
|
|
20231207,191000,27168850,3420,3420,3420,3420,0
|
|
20231207,190900,27168850,3420,3420,3420,3420,0
|
|
20231207,190800,27168850,3420,3420,3420,3420,0
|
|
20231207,190700,27168850,3420,3420,3420,3420,0
|
|
20231207,190600,27168850,3420,3420,3420,3420,0
|
|
20231207,190500,27168850,3420,3420,3420,3420,0
|
|
20231207,190400,27168850,3420,3420,3420,3420,0
|
|
20231207,190300,27168850,3420,3420,3420,3420,0
|
|
20231207,190200,27168850,3420,3420,3420,3420,0
|
|
20231207,190100,27168850,3420,3420,3420,3420,0
|
|
20231207,190000,27168850,3420,3420,3420,3420,0
|
|
20231207,185900,27168850,3420,3420,3420,3420,0
|
|
20231207,185800,27168850,3420,3420,3420,3420,0
|
|
20231207,185700,27168850,3420,3420,3420,3420,0
|
|
20231207,185600,27168850,3420,3420,3420,3420,0
|
|
20231207,185500,27168850,3420,3420,3420,3420,0
|
|
20231207,185400,27168850,3420,3420,3420,3420,0
|
|
20231207,185300,27168850,3420,3420,3420,3420,0
|
|
20231207,185200,27168850,3420,3420,3420,3420,0
|
|
20231207,185100,27168850,3420,3420,3420,3420,0
|
|
20231207,185000,27168850,3420,3420,3420,3420,0
|
|
20231207,184900,27168850,3420,3420,3420,3420,0
|
|
20231207,184800,27168850,3420,3420,3420,3420,1138
|
|
20231207,184700,27168850,3420,3420,3420,3420,0
|
|
20231207,184600,27168850,3420,3420,3420,3420,0
|
|
20231207,184500,27168850,3420,3420,3420,3420,0
|
|
20231207,184400,27168850,3420,3420,3420,3420,0
|
|
20231207,184300,27168850,3420,3420,3420,3420,0
|
|
20231207,184200,27168850,3420,3420,3420,3420,0
|
|
20231207,184100,27168850,3420,3420,3420,3420,0
|
|
20231207,184000,27168850,3420,3420,3420,3420,0
|
|
20231207,183900,27168850,3420,3420,3420,3420,0
|
|
20231207,183800,27168850,3420,3420,3420,3420,0
|
|
20231207,183700,27168850,3420,3420,3420,3420,0
|
|
20231207,183600,27168850,3420,3420,3420,3420,0
|
|
20231207,183500,27168850,3420,3420,3420,3420,0
|
|
20231207,183400,27168850,3420,3420,3420,3420,0
|
|
20231207,183300,27168850,3420,3420,3420,3420,0
|
|
20231207,183200,27168850,3420,3420,3420,3420,0
|
|
20231207,183100,27168850,3420,3420,3420,3420,0
|
|
20231207,183000,27168850,3420,3420,3420,3420,0
|
|
20231207,182900,27168850,3420,3420,3420,3420,0
|
|
20231207,182800,27168850,3420,3420,3420,3420,0
|
|
20231207,182700,27168850,3420,3420,3420,3420,0
|
|
20231207,182600,27168850,3420,3420,3420,3420,0
|
|
20231207,182500,27168850,3420,3420,3420,3420,0
|
|
20231207,182400,27168850,3420,3420,3420,3420,0
|
|
20231207,182300,27168850,3420,3420,3420,3420,0
|
|
20231207,182200,27168850,3420,3420,3420,3420,0
|
|
20231207,182100,27168850,3420,3420,3420,3420,0
|
|
20231207,182000,27168850,3420,3420,3420,3420,0
|
|
20231207,181900,27168850,3420,3420,3420,3420,0
|
|
20231207,181800,27168850,3420,3420,3420,3420,1138
|
|
20231207,181700,27168850,3420,3420,3420,3420,0
|
|
20231207,181600,27168850,3420,3420,3420,3420,0
|
|
20231207,181500,27168850,3420,3420,3420,3420,0
|
|
20231207,181400,27168850,3420,3420,3420,3420,0
|
|
20231207,181300,27168850,3420,3420,3420,3420,0
|
|
20231207,181200,27168850,3420,3420,3420,3420,0
|
|
20231207,181100,27168850,3420,3420,3420,3420,0
|
|
20231207,181000,27168850,3420,3420,3420,3420,0
|
|
20231207,180900,27168850,3420,3420,3420,3420,0
|
|
20231207,180800,27168850,3420,3420,3420,3420,0
|
|
20231207,180700,27168850,3420,3420,3420,3420,0
|
|
20231207,180600,27168850,3420,3420,3420,3420,0
|
|
20231207,180500,27168850,3420,3420,3420,3420,0
|
|
20231207,180400,27168850,3420,3420,3420,3420,0
|
|
20231207,180300,27168850,3420,3420,3420,3420,0
|
|
20231207,180200,27168850,3420,3420,3420,3420,0
|
|
20231207,180100,27168850,3420,3420,3420,3420,0
|
|
20231207,180000,27168850,3420,3420,3420,3420,0
|
|
20231207,175900,27168850,3420,3420,3420,3420,0
|
|
20231207,175800,27168850,3420,3420,3420,3420,0
|
|
20231207,175700,27168850,3420,3420,3420,3420,0
|
|
20231207,175600,27168850,3420,3420,3420,3420,0
|
|
20231207,175500,27168850,3420,3420,3420,3420,0
|
|
20231207,175400,27168850,3420,3420,3420,3420,0
|
|
20231207,175300,27168850,3420,3420,3420,3420,0
|
|
20231207,175200,27168850,3420,3420,3420,3420,0
|
|
20231207,175100,27168850,3420,3420,3420,3420,0
|
|
20231207,175000,27168850,3420,3420,3420,3420,0
|
|
20231207,174900,27168850,3420,3420,3420,3420,0
|
|
20231207,174800,27168850,3420,3420,3420,3420,1138
|
|
20231207,174700,27168850,3420,3420,3420,3420,0
|
|
20231207,174600,27168850,3420,3420,3420,3420,0
|
|
20231207,174500,27168850,3420,3420,3420,3420,0
|
|
20231207,174400,27168850,3420,3420,3420,3420,0
|
|
20231207,174300,27168850,3420,3420,3420,3420,0
|
|
20231207,174200,27168850,3420,3420,3420,3420,0
|
|
20231207,174100,27168850,3420,3420,3420,3420,0
|
|
20231207,174000,27168850,3420,3420,3420,3420,0
|
|
20231207,173900,27168850,3420,3420,3420,3420,0
|
|
20231207,173800,27168850,3420,3420,3420,3420,0
|
|
20231207,173700,27168850,3420,3420,3420,3420,0
|
|
20231207,173600,27168850,3420,3420,3420,3420,0
|
|
20231207,173500,27168850,3420,3420,3420,3420,0
|
|
20231207,173400,27168850,3420,3420,3420,3420,0
|
|
20231207,173300,27168850,3420,3420,3420,3420,0
|
|
20231207,173200,27168850,3420,3420,3420,3420,0
|
|
20231207,173100,27168850,3420,3420,3420,3420,0
|
|
20231207,173000,27168850,3420,3420,3420,3420,0
|
|
20231207,172900,27168850,3420,3420,3420,3420,0
|
|
20231207,172800,27168850,3420,3420,3420,3420,0
|
|
20231207,172700,27168850,3420,3420,3420,3420,0
|
|
20231207,172600,27168850,3420,3420,3420,3420,0
|
|
20231207,172500,27168850,3420,3420,3420,3420,0
|
|
20231207,172400,27168850,3420,3420,3420,3420,0
|
|
20231207,172300,27168850,3420,3420,3420,3420,0
|
|
20231207,172200,27168850,3420,3420,3420,3420,0
|
|
20231207,172100,27168850,3420,3420,3420,3420,0
|
|
20231207,172000,27168850,3420,3420,3420,3420,0
|
|
20231207,171900,27168850,3420,3420,3420,3420,0
|
|
20231207,171800,27168850,3420,3420,3420,3420,1138
|
|
20231207,171700,27168850,3420,3420,3420,3420,0
|
|
20231207,171600,27168850,3420,3420,3420,3420,0
|
|
20231207,171500,27168850,3420,3420,3420,3420,0
|
|
20231207,171400,27168850,3420,3420,3420,3420,0
|
|
20231207,171300,27168850,3420,3420,3420,3420,0
|
|
20231207,171200,27168850,3420,3420,3420,3420,0
|
|
20231207,171100,27168850,3420,3420,3420,3420,0
|
|
20231207,171000,27168850,3420,3420,3420,3420,0
|
|
20231207,170900,27168850,3420,3420,3420,3420,0
|
|
20231207,170800,27168850,3420,3420,3420,3420,0
|
|
20231207,170700,27168850,3420,3420,3420,3420,0
|
|
20231207,170600,27168850,3420,3420,3420,3420,0
|
|
20231207,170500,27168850,3420,3420,3420,3420,0
|
|
20231207,170400,27168850,3420,3420,3420,3420,0
|
|
20231207,170300,27168850,3420,3420,3420,3420,0
|
|
20231207,170200,27168850,3420,3420,3420,3420,0
|
|
20231207,170100,27168850,3420,3420,3420,3420,0
|
|
20231207,170000,27168850,3420,3420,3420,3420,0
|
|
20231207,165900,27168850,3420,3420,3420,3420,0
|
|
20231207,165800,27168850,3420,3420,3420,3420,0
|
|
20231207,165700,27168850,3420,3420,3420,3420,0
|
|
20231207,165600,27168850,3420,3420,3420,3420,0
|
|
20231207,165500,27168850,3420,3420,3420,3420,0
|
|
20231207,165400,27168850,3420,3420,3420,3420,0
|
|
20231207,165300,27168850,3420,3420,3420,3420,0
|
|
20231207,165200,27168850,3420,3420,3420,3420,0
|
|
20231207,165100,27168850,3420,3420,3420,3420,0
|
|
20231207,165000,27168850,3420,3420,3420,3420,0
|
|
20231207,164900,27168850,3420,3420,3420,3420,0
|
|
20231207,164800,27168850,3420,3420,3420,3420,1138
|
|
20231207,164700,27168850,3420,3420,3420,3420,0
|
|
20231207,164600,27168850,3420,3420,3420,3420,0
|
|
20231207,164500,27168850,3420,3420,3420,3420,0
|
|
20231207,164400,27168850,3420,3420,3420,3420,0
|
|
20231207,164300,27168850,3420,3420,3420,3420,0
|
|
20231207,164200,27168850,3420,3420,3420,3420,0
|
|
20231207,164100,27168850,3420,3420,3420,3420,0
|
|
20231207,164000,27168850,3420,3420,3420,3420,0
|
|
20231207,163900,27168850,3420,3420,3420,3420,0
|
|
20231207,163800,27168850,3420,3420,3420,3420,0
|
|
20231207,163700,27168850,3420,3420,3420,3420,0
|
|
20231207,163600,27168850,3420,3420,3420,3420,0
|
|
20231207,163500,27168850,3420,3420,3420,3420,0
|
|
20231207,163400,27168850,3420,3420,3420,3420,0
|
|
20231207,163300,27168850,3420,3420,3420,3420,0
|
|
20231207,163200,27168850,3420,3420,3420,3420,0
|
|
20231207,163100,27168850,3420,3420,3420,3420,0
|
|
20231207,163000,27168850,3420,3420,3420,3420,0
|
|
20231207,162900,27168850,3420,3420,3420,3420,0
|
|
20231207,162800,27168850,3420,3420,3420,3420,0
|
|
20231207,162700,27168850,3420,3420,3420,3420,0
|
|
20231207,162600,27168850,3420,3420,3420,3420,0
|
|
20231207,162500,27168850,3420,3420,3420,3420,0
|
|
20231207,162400,27168850,3420,3420,3420,3420,0
|
|
20231207,162300,27168850,3420,3420,3420,3420,0
|
|
20231207,162200,27168850,3420,3420,3420,3420,0
|
|
20231207,162100,27168850,3420,3420,3420,3420,0
|
|
20231207,162000,27168850,3420,3420,3420,3420,0
|
|
20231207,161900,27168850,3420,3420,3420,3420,0
|
|
20231207,161800,27168850,3420,3420,3420,3420,1138
|
|
20231207,161700,27168850,3420,3420,3420,3420,0
|
|
20231207,161600,27168850,3420,3420,3420,3420,0
|
|
20231207,161500,27168850,3420,3420,3420,3420,0
|
|
20231207,161400,27168850,3420,3420,3420,3420,0
|
|
20231207,161300,27168850,3420,3420,3420,3420,0
|
|
20231207,161200,27168850,3420,3420,3420,3420,0
|
|
20231207,161100,27168850,3420,3420,3420,3420,0
|
|
20231207,161000,27168850,3420,3420,3420,3420,0
|
|
20231207,160900,27168850,3420,3420,3420,3420,0
|
|
20231207,160800,27168850,3420,3420,3420,3420,0
|
|
20231207,160700,27168850,3420,3420,3420,3420,0
|
|
20231207,160600,27168850,3420,3420,3420,3420,0
|
|
20231207,160500,27168850,3420,3420,3420,3420,0
|
|
20231207,160400,27168850,3420,3420,3420,3420,0
|
|
20231207,160300,27168850,3420,3420,3420,3420,0
|
|
20231207,160200,27168850,3420,3420,3420,3420,0
|
|
20231207,160100,27168850,3420,3420,3420,3420,0
|
|
20231207,160000,27168850,3420,3420,3420,3420,0
|
|
20231207,155900,27168850,3420,3420,3420,3420,0
|
|
20231207,155800,27168850,3420,3420,3420,3420,0
|
|
20231207,155700,27168850,3420,3420,3420,3420,0
|
|
20231207,155600,27168850,3420,3420,3420,3420,0
|
|
20231207,155500,27168850,3420,3420,3420,3420,0
|
|
20231207,155400,27168850,3420,3420,3420,3420,0
|
|
20231207,155300,27168850,3420,3420,3420,3420,0
|
|
20231207,155200,27168850,3420,3420,3420,3420,0
|
|
20231207,155100,27168850,3420,3420,3420,3420,0
|
|
20231207,155000,27168850,3420,3420,3420,3420,0
|
|
20231207,154900,27168850,3420,3420,3420,3420,0
|
|
20231207,154800,27168850,3420,3420,3420,3420,1138
|
|
20231207,154700,27168850,3420,3420,3420,3420,0
|
|
20231207,154600,27168850,3420,3420,3420,3420,0
|
|
20231207,154500,27168850,3420,3420,3420,3420,0
|
|
20231207,154400,27168850,3420,3420,3420,3420,0
|
|
20231207,154300,27168850,3420,3420,3420,3420,0
|
|
20231207,154200,27168850,3420,3420,3420,3420,0
|
|
20231207,154100,27168850,3420,3420,3420,3420,0
|
|
20231207,154000,27168850,3420,3420,3420,3420,0
|
|
20231207,153900,27168850,3420,3420,3420,3420,0
|
|
20231207,153800,27168850,3420,3420,3420,3420,0
|
|
20231207,153700,27168850,3420,3420,3420,3420,0
|
|
20231207,153600,27168850,3420,3420,3420,3420,0
|
|
20231207,153500,27168850,3420,3420,3420,3420,0
|
|
20231207,153400,27168850,3420,3420,3420,3420,0
|
|
20231207,153300,27168850,3420,3420,3420,3420,0
|
|
20231207,153200,27168850,3420,3420,3420,3420,0
|
|
20231207,153100,27168850,3420,3420,3420,3420,0
|
|
20231207,153000,27168850,3420,3420,3420,3420,1138
|
|
20231207,152900,23276890,3500,3500,3500,3500,0
|
|
20231207,152800,23276890,3500,3500,3500,3500,0
|
|
20231207,152700,23276890,3500,3500,3500,3500,0
|
|
20231207,152600,23276890,3500,3500,3500,3500,0
|
|
20231207,152500,23276890,3500,3500,3500,3500,0
|
|
20231207,152400,23276890,3500,3500,3500,3500,0
|
|
20231207,152300,23276890,3500,3500,3500,3500,0
|
|
20231207,152200,23276890,3500,3500,3500,3500,0
|
|
20231207,152100,23276890,3500,3500,3500,3500,0
|
|
20231207,152000,23276890,3500,3500,3500,3500,0
|
|
20231207,151900,23276890,3500,3500,3500,3500,0
|
|
20231207,151800,23276890,3500,3500,3500,3500,0
|
|
20231207,151700,23276890,3500,3500,3500,3500,0
|
|
20231207,151600,23276890,3500,3500,3500,3500,0
|
|
20231207,151500,23276890,3500,3500,3500,3500,0
|
|
20231207,151400,23276890,3500,3500,3500,3500,0
|
|
20231207,151300,23276890,3500,3500,3500,3500,0
|
|
20231207,151200,23276890,3500,3500,3500,3500,0
|
|
20231207,151100,23276890,3500,3500,3500,3500,0
|
|
20231207,151000,23276890,3500,3500,3500,3500,0
|
|
20231207,150900,23276890,3500,3500,3500,3500,0
|
|
20231207,150800,23276890,3500,3500,3500,3500,0
|
|
20231207,150700,23276890,3500,3500,3500,3500,1
|
|
20231207,150600,23273390,3420,3460,3460,3420,5213
|
|
20231207,150500,5419455,3465,3460,3515,3460,124
|
|
20231207,150400,4990355,3470,3475,3475,3470,210
|
|
20231207,150300,4261150,3475,3480,3480,3475,217
|
|
20231207,150200,3506905,3485,3485,3485,3480,216
|
|
20231207,150100,2755175,3520,3520,3520,3520,0
|
|
20231207,150000,2755175,3520,3520,3520,3520,0
|
|
20231207,145900,2755175,3520,3490,3520,3490,2
|
|
20231207,145800,2748165,3520,3520,3520,3520,0
|
|
20231207,145700,2748165,3520,3520,3520,3520,0
|
|
20231207,145600,2748165,3520,3520,3520,3520,0
|
|
20231207,145500,2748165,3520,3495,3520,3495,14
|
|
20231207,145400,2699130,3490,3520,3520,3490,11
|
|
20231207,145300,2660710,3485,3490,3490,3485,163
|
|
20231207,145200,2092650,3520,3520,3520,3520,0
|
|
20231207,145100,2092650,3520,3495,3520,3495,2
|
|
20231207,145000,2085635,3520,3520,3520,3520,0
|
|
20231207,144900,2085635,3520,3520,3520,3520,0
|
|
20231207,144800,2085635,3520,3520,3520,3520,0
|
|
20231207,144700,2085635,3520,3520,3520,3520,0
|
|
20231207,144600,2085635,3520,3520,3520,3520,0
|
|
20231207,144500,2085635,3520,3520,3520,3520,0
|
|
20231207,144400,2085635,3520,3520,3520,3520,0
|
|
20231207,144300,2085635,3520,3520,3520,3520,1
|
|
20231207,144200,2082115,3520,3520,3520,3520,1
|
|
20231207,144100,2078595,3500,3500,3500,3500,0
|
|
20231207,144000,2078595,3500,3500,3500,3500,0
|
|
20231207,143900,2078595,3500,3500,3500,3500,0
|
|
20231207,143800,2078595,3500,3500,3500,3500,0
|
|
20231207,143700,2078595,3500,3500,3500,3500,4
|
|
20231207,143600,2064595,3520,3520,3520,3520,0
|
|
20231207,143500,2064595,3520,3520,3520,3520,0
|
|
20231207,143400,2064595,3520,3520,3520,3520,0
|
|
20231207,143300,2064595,3520,3520,3520,3520,0
|
|
20231207,143200,2064595,3520,3520,3520,3520,0
|
|
20231207,143100,2064595,3520,3520,3520,3520,0
|
|
20231207,143000,2064595,3520,3520,3520,3520,0
|
|
20231207,142900,2064595,3520,3520,3520,3520,0
|
|
20231207,142800,2064595,3520,3520,3520,3520,0
|
|
20231207,142700,2064595,3520,3520,3520,3520,0
|
|
20231207,142600,2064595,3520,3520,3520,3520,0
|
|
20231207,142500,2064595,3520,3520,3520,3520,1
|
|
20231207,142400,2061075,3520,3520,3520,3520,0
|
|
20231207,142300,2061075,3520,3520,3520,3520,0
|
|
20231207,142200,2061075,3520,3520,3520,3520,0
|
|
20231207,142100,2061075,3520,3520,3520,3520,0
|
|
20231207,142000,2061075,3520,3520,3520,3520,0
|
|
20231207,141900,2061075,3520,3520,3520,3520,1
|
|
20231207,141800,2057555,3485,3485,3485,3485,0
|
|
20231207,141700,2057555,3485,3485,3485,3485,0
|
|
20231207,141600,2057555,3485,3500,3500,3485,86
|
|
20231207,141500,1757525,3515,3515,3515,3515,0
|
|
20231207,141400,1757525,3515,3515,3515,3515,0
|
|
20231207,141300,1757525,3515,3515,3515,3515,0
|
|
20231207,141200,1757525,3515,3515,3515,3515,0
|
|
20231207,141100,1757525,3515,3515,3515,3515,0
|
|
20231207,141000,1757525,3515,3515,3515,3515,0
|
|
20231207,140900,1757525,3515,3515,3515,3515,0
|
|
20231207,140800,1757525,3515,3515,3515,3515,0
|
|
20231207,140700,1757525,3515,3515,3515,3515,0
|
|
20231207,140600,1757525,3515,3515,3515,3515,0
|
|
20231207,140500,1757525,3515,3515,3515,3515,0
|
|
20231207,140400,1757525,3515,3515,3515,3515,0
|
|
20231207,140300,1757525,3515,3515,3515,3515,0
|
|
20231207,140200,1757525,3515,3515,3515,3515,0
|
|
20231207,140100,1757525,3515,3515,3515,3515,1
|
|
20231207,140000,1754010,3500,3500,3500,3500,0
|
|
20231207,135900,1754010,3500,3500,3500,3500,0
|
|
20231207,135800,1754010,3500,3500,3500,3500,0
|
|
20231207,135700,1754010,3500,3500,3500,3500,0
|
|
20231207,135600,1754010,3500,3500,3500,3500,0
|
|
20231207,135500,1754010,3500,3500,3500,3500,0
|
|
20231207,135400,1754010,3500,3500,3500,3500,0
|
|
20231207,135300,1754010,3500,3500,3500,3500,0
|
|
20231207,135200,1754010,3500,3500,3500,3500,0
|
|
20231207,135100,1754010,3500,3500,3500,3500,1
|
|
20231207,135000,1750510,3500,3500,3500,3500,21
|
|
20231207,134900,1677010,3500,3500,3500,3500,0
|
|
20231207,134800,1677010,3500,3500,3500,3500,0
|
|
20231207,134700,1677010,3500,3500,3500,3500,0
|
|
20231207,134600,1677010,3500,3500,3500,3500,314
|
|
20231207,134500,578010,3515,3515,3515,3515,0
|
|
20231207,134400,578010,3515,3515,3515,3515,0
|
|
20231207,134300,578010,3515,3515,3515,3515,0
|
|
20231207,134200,578010,3515,3515,3515,3515,0
|
|
20231207,134100,578010,3515,3515,3515,3515,0
|
|
20231207,134000,578010,3515,3515,3515,3515,0
|
|
20231207,133900,578010,3515,3515,3515,3515,1
|
|
20231207,133800,574495,3515,3515,3515,3515,1
|
|
20231207,133700,570980,3500,3500,3500,3500,0
|
|
20231207,133600,570980,3500,3500,3500,3500,7
|
|
20231207,133500,546480,3515,3515,3515,3515,0
|
|
20231207,133400,546480,3515,3515,3515,3515,0
|
|
20231207,133300,546480,3515,3515,3515,3515,0
|
|
20231207,133200,546480,3515,3515,3515,3515,0
|
|
20231207,133100,546480,3515,3515,3515,3515,0
|
|
20231207,133000,546480,3515,3515,3515,3515,0
|
|
20231207,132900,546480,3515,3515,3515,3515,0
|
|
20231207,132800,546480,3515,3515,3515,3515,0
|
|
20231207,132700,546480,3515,3515,3515,3515,0
|
|
20231207,132600,546480,3515,3515,3515,3515,0
|
|
20231207,132500,546480,3515,3515,3515,3515,11
|
|
20231207,132400,507815,3515,3515,3515,3515,0
|
|
20231207,132300,507815,3515,3515,3515,3515,0
|
|
20231207,132200,507815,3515,3515,3515,3515,0
|
|
20231207,132100,507815,3515,3515,3515,3515,0
|
|
20231207,132000,507815,3515,3515,3515,3515,0
|
|
20231207,131900,507815,3515,3515,3515,3515,0
|
|
20231207,131800,507815,3515,3515,3515,3515,0
|
|
20231207,131700,507815,3515,3515,3515,3515,0
|
|
20231207,131600,507815,3515,3515,3515,3515,0
|
|
20231207,131500,507815,3515,3515,3515,3515,0
|
|
20231207,131400,507815,3515,3515,3515,3515,0
|
|
20231207,131300,507815,3515,3515,3515,3515,2
|
|
20231207,131200,500785,3520,3520,3520,3520,0
|
|
20231207,131100,500785,3520,3520,3520,3520,0
|
|
20231207,131000,500785,3520,3520,3520,3520,1
|
|
20231207,130900,497265,3500,3500,3500,3500,0
|
|
20231207,130800,497265,3500,3500,3500,3500,0
|
|
20231207,130700,497265,3500,3500,3500,3500,0
|
|
20231207,130600,497265,3500,3500,3500,3500,0
|
|
20231207,130500,497265,3500,3500,3500,3500,0
|
|
20231207,130400,497265,3500,3500,3500,3500,0
|
|
20231207,130300,497265,3500,3500,3500,3500,0
|
|
20231207,130200,497265,3500,3500,3500,3500,0
|
|
20231207,130100,497265,3500,3500,3500,3500,0
|
|
20231207,130000,497265,3500,3500,3500,3500,0
|
|
20231207,125900,497265,3500,3500,3500,3500,2
|
|
20231207,125800,490265,3495,3495,3495,3495,20
|
|
20231207,125700,420365,3525,3525,3525,3525,0
|
|
20231207,125600,420365,3525,3525,3525,3525,0
|
|
20231207,125500,420365,3525,3525,3525,3525,0
|
|
20231207,125400,420365,3525,3525,3525,3525,0
|
|
20231207,125300,420365,3525,3525,3525,3525,0
|
|
20231207,125200,420365,3525,3525,3525,3525,0
|
|
20231207,125100,420365,3525,3525,3525,3525,0
|
|
20231207,125000,420365,3525,3525,3525,3525,0
|
|
20231207,124900,420365,3525,3525,3525,3525,0
|
|
20231207,124800,420365,3525,3525,3525,3525,0
|
|
20231207,124700,420365,3525,3525,3525,3525,0
|
|
20231207,124600,420365,3525,3525,3525,3525,0
|
|
20231207,124500,420365,3525,3525,3525,3525,0
|
|
20231207,124400,420365,3525,3525,3525,3525,0
|
|
20231207,124300,420365,3525,3525,3525,3525,0
|
|
20231207,124200,420365,3525,3525,3525,3525,0
|
|
20231207,124100,420365,3525,3525,3525,3525,0
|
|
20231207,124000,420365,3525,3525,3525,3525,0
|
|
20231207,123900,420365,3525,3525,3525,3525,0
|
|
20231207,123800,420365,3525,3525,3525,3525,0
|
|
20231207,123700,420365,3525,3525,3525,3525,0
|
|
20231207,123600,420365,3525,3525,3525,3525,0
|
|
20231207,123500,420365,3525,3525,3525,3525,0
|
|
20231207,123400,420365,3525,3525,3525,3525,0
|
|
20231207,123300,420365,3525,3525,3525,3525,0
|
|
20231207,123200,420365,3525,3525,3525,3525,0
|
|
20231207,123100,420365,3525,3525,3525,3525,0
|
|
20231207,123000,420365,3525,3525,3525,3525,0
|
|
20231207,122900,420365,3525,3525,3525,3525,0
|
|
20231207,122800,420365,3525,3525,3525,3525,0
|
|
20231207,122700,420365,3525,3525,3525,3525,0
|
|
20231207,122600,420365,3525,3525,3525,3525,0
|
|
20231207,122500,420365,3525,3525,3525,3525,10
|
|
20231207,122400,385115,3525,3525,3525,3525,0
|
|
20231207,122300,385115,3525,3525,3525,3525,0
|
|
20231207,122200,385115,3525,3525,3525,3525,0
|
|
20231207,122100,385115,3525,3525,3525,3525,0
|
|
20231207,122000,385115,3525,3525,3525,3525,0
|
|
20231207,121900,385115,3525,3525,3525,3525,0
|
|
20231207,121800,385115,3525,3525,3525,3525,0
|
|
20231207,121700,385115,3525,3525,3525,3525,0
|
|
20231207,121600,385115,3525,3525,3525,3525,0
|
|
20231207,121500,385115,3525,3525,3525,3525,0
|
|
20231207,121400,385115,3525,3525,3525,3525,0
|
|
20231207,121300,385115,3525,3525,3525,3525,0
|
|
20231207,121200,385115,3525,3525,3525,3525,0
|
|
20231207,121100,385115,3525,3525,3525,3525,0
|
|
20231207,121000,385115,3525,3525,3525,3525,0
|
|
20231207,120900,385115,3525,3525,3525,3525,0
|
|
20231207,120800,385115,3525,3525,3525,3525,0
|
|
20231207,120700,385115,3525,3525,3525,3525,0
|
|
20231207,120600,385115,3525,3525,3525,3525,0
|
|
20231207,120500,385115,3525,3525,3525,3525,0
|
|
20231207,120400,385115,3525,3525,3525,3525,0
|
|
20231207,120300,385115,3525,3525,3525,3525,0
|
|
20231207,120200,385115,3525,3525,3525,3525,0
|
|
20231207,120100,385115,3525,3525,3525,3525,0
|
|
20231207,120000,385115,3525,3525,3525,3525,0
|
|
20231207,115900,385115,3525,3525,3525,3525,0
|
|
20231207,115800,385115,3525,3525,3525,3525,0
|
|
20231207,115700,385115,3525,3525,3525,3525,0
|
|
20231207,115600,385115,3525,3525,3525,3525,0
|
|
20231207,115500,385115,3525,3525,3525,3525,0
|
|
20231207,115400,385115,3525,3525,3525,3525,0
|
|
20231207,115300,385115,3525,3525,3525,3525,0
|
|
20231207,115200,385115,3525,3525,3525,3525,0
|
|
20231207,115100,385115,3525,3525,3525,3525,0
|
|
20231207,115000,385115,3525,3525,3525,3525,0
|
|
20231207,114900,385115,3525,3525,3525,3525,0
|
|
20231207,114800,385115,3525,3525,3525,3525,0
|
|
20231207,114700,385115,3525,3490,3525,3485,31
|
|
20231207,114600,277030,3525,3525,3525,3525,0
|
|
20231207,114500,277030,3525,3525,3525,3525,0
|
|
20231207,114400,277030,3525,3525,3525,3525,0
|
|
20231207,114300,277030,3525,3525,3525,3525,0
|
|
20231207,114200,277030,3525,3525,3525,3525,0
|
|
20231207,114100,277030,3525,3525,3525,3525,0
|
|
20231207,114000,277030,3525,3525,3525,3525,0
|
|
20231207,113900,277030,3525,3525,3525,3525,0
|
|
20231207,113800,277030,3525,3525,3525,3525,0
|
|
20231207,113700,277030,3525,3525,3525,3525,0
|
|
20231207,113600,277030,3525,3525,3525,3525,0
|
|
20231207,113500,277030,3525,3525,3525,3525,0
|
|
20231207,113400,277030,3525,3525,3525,3525,0
|
|
20231207,113300,277030,3525,3525,3525,3525,0
|
|
20231207,113200,277030,3525,3525,3525,3525,0
|
|
20231207,113100,277030,3525,3525,3525,3525,0
|
|
20231207,113000,277030,3525,3525,3525,3525,0
|
|
20231207,112900,277030,3525,3525,3525,3525,0
|
|
20231207,112800,277030,3525,3525,3525,3525,1
|
|
20231207,112700,273505,3490,3490,3490,3490,0
|
|
20231207,112600,273505,3490,3490,3490,3490,0
|
|
20231207,112500,273505,3490,3490,3490,3490,0
|
|
20231207,112400,273505,3490,3490,3490,3490,0
|
|
20231207,112300,273505,3490,3490,3490,3490,0
|
|
20231207,112200,273505,3490,3490,3490,3490,0
|
|
20231207,112100,273505,3490,3490,3490,3490,0
|
|
20231207,112000,273505,3490,3490,3490,3490,0
|
|
20231207,111900,273505,3490,3490,3490,3490,0
|
|
20231207,111800,273505,3490,3490,3490,3490,0
|
|
20231207,111700,273505,3490,3490,3490,3490,0
|
|
20231207,111600,273505,3490,3490,3490,3490,0
|
|
20231207,111500,273505,3490,3490,3490,3490,0
|
|
20231207,111400,273505,3490,3490,3490,3490,0
|
|
20231207,111300,273505,3490,3490,3490,3490,0
|
|
20231207,111200,273505,3490,3490,3490,3490,0
|
|
20231207,111100,273505,3490,3490,3490,3490,0
|
|
20231207,111000,273505,3490,3490,3490,3490,0
|
|
20231207,110900,273505,3490,3490,3490,3490,0
|
|
20231207,110800,273505,3490,3490,3490,3490,0
|
|
20231207,110700,273505,3490,3490,3490,3490,0
|
|
20231207,110600,273505,3490,3490,3490,3490,0
|
|
20231207,110500,273505,3490,3490,3490,3490,0
|
|
20231207,110400,273505,3490,3490,3490,3490,11
|
|
20231207,110300,235115,3525,3525,3525,3525,0
|
|
20231207,110200,235115,3525,3525,3525,3525,0
|
|
20231207,110100,235115,3525,3525,3525,3525,0
|
|
20231207,110000,235115,3525,3525,3525,3525,0
|
|
20231207,105900,235115,3525,3525,3525,3525,0
|
|
20231207,105800,235115,3525,3525,3525,3525,0
|
|
20231207,105700,235115,3525,3525,3525,3525,0
|
|
20231207,105600,235115,3525,3525,3525,3525,0
|
|
20231207,105500,235115,3525,3525,3525,3525,0
|
|
20231207,105400,235115,3525,3525,3525,3525,0
|
|
20231207,105300,235115,3525,3525,3525,3525,0
|
|
20231207,105200,235115,3525,3525,3525,3525,0
|
|
20231207,105100,235115,3525,3525,3525,3525,0
|
|
20231207,105000,235115,3525,3525,3525,3525,0
|
|
20231207,104900,235115,3525,3525,3525,3525,0
|
|
20231207,104800,235115,3525,3525,3525,3525,0
|
|
20231207,104700,235115,3525,3525,3525,3525,1
|
|
20231207,104600,231590,3485,3485,3485,3485,0
|
|
20231207,104500,231590,3485,3485,3485,3485,0
|
|
20231207,104400,231590,3485,3515,3515,3485,4
|
|
20231207,104300,217560,3515,3515,3515,3515,5
|
|
20231207,104200,199985,3525,3525,3525,3525,0
|
|
20231207,104100,199985,3525,3525,3525,3525,0
|
|
20231207,104000,199985,3525,3525,3525,3525,0
|
|
20231207,103900,199985,3525,3525,3525,3525,0
|
|
20231207,103800,199985,3525,3525,3525,3525,0
|
|
20231207,103700,199985,3525,3525,3525,3525,0
|
|
20231207,103600,199985,3525,3525,3525,3525,0
|
|
20231207,103500,199985,3525,3525,3525,3525,0
|
|
20231207,103400,199985,3525,3525,3525,3525,0
|
|
20231207,103300,199985,3525,3525,3525,3525,0
|
|
20231207,103200,199985,3525,3525,3525,3525,0
|
|
20231207,103100,199985,3525,3525,3525,3525,0
|
|
20231207,103000,199985,3525,3525,3525,3525,0
|
|
20231207,102900,199985,3525,3525,3525,3525,0
|
|
20231207,102800,199985,3525,3525,3525,3525,0
|
|
20231207,102700,199985,3525,3525,3525,3525,0
|
|
20231207,102600,199985,3525,3525,3525,3525,0
|
|
20231207,102500,199985,3525,3525,3525,3525,0
|
|
20231207,102400,199985,3525,3525,3525,3525,0
|
|
20231207,102300,199985,3525,3525,3525,3525,0
|
|
20231207,102200,199985,3525,3525,3525,3525,0
|
|
20231207,102100,199985,3525,3525,3525,3525,0
|
|
20231207,102000,199985,3525,3525,3525,3525,0
|
|
20231207,101900,199985,3525,3525,3525,3525,0
|
|
20231207,101800,199985,3525,3525,3525,3525,0
|
|
20231207,101700,199985,3525,3525,3525,3525,0
|
|
20231207,101600,199985,3525,3525,3525,3525,0
|
|
20231207,101500,199985,3525,3525,3525,3525,0
|
|
20231207,101400,199985,3525,3525,3525,3525,0
|
|
20231207,101300,199985,3525,3525,3525,3525,1
|
|
20231207,101200,196460,3490,3490,3490,3490,10
|
|
20231207,101100,161560,3525,3525,3525,3525,0
|
|
20231207,101000,161560,3525,3525,3525,3525,0
|
|
20231207,100900,161560,3525,3525,3525,3525,0
|
|
20231207,100800,161560,3525,3525,3525,3525,1
|
|
20231207,100700,158035,3495,3495,3495,3495,0
|
|
20231207,100600,158035,3495,3495,3495,3495,2
|
|
20231207,100500,151045,3525,3525,3525,3525,0
|
|
20231207,100400,151045,3525,3525,3525,3525,0
|
|
20231207,100300,151045,3525,3525,3525,3525,0
|
|
20231207,100200,151045,3525,3525,3525,3525,0
|
|
20231207,100100,151045,3525,3525,3525,3525,0
|
|
20231207,100000,151045,3525,3525,3525,3525,0
|
|
20231207,095900,151045,3525,3525,3525,3525,0
|
|
20231207,095800,151045,3525,3525,3525,3525,0
|
|
20231207,095700,151045,3525,3525,3525,3525,0
|
|
20231207,095600,151045,3525,3525,3525,3525,0
|
|
20231207,095500,151045,3525,3525,3525,3525,0
|
|
20231207,095400,151045,3525,3525,3525,3525,0
|
|
20231207,095300,151045,3525,3525,3525,3525,0
|
|
20231207,095200,151045,3525,3525,3525,3525,0
|
|
20231207,095100,151045,3525,3525,3525,3525,0
|
|
20231207,095000,151045,3525,3525,3525,3525,0
|
|
20231207,094900,151045,3525,3525,3525,3525,2
|
|
20231207,094800,143995,3525,3525,3525,3525,0
|
|
20231207,094700,143995,3525,3525,3525,3525,0
|
|
20231207,094600,143995,3525,3525,3525,3525,0
|
|
20231207,094500,143995,3525,3525,3525,3525,0
|
|
20231207,094400,143995,3525,3525,3525,3525,0
|
|
20231207,094300,143995,3525,3525,3525,3525,0
|
|
20231207,094200,143995,3525,3525,3525,3525,0
|
|
20231207,094100,143995,3525,3525,3525,3525,0
|
|
20231207,094000,143995,3525,3525,3525,3525,0
|
|
20231207,093900,143995,3525,3525,3525,3525,0
|
|
20231207,093800,143995,3525,3525,3525,3525,0
|
|
20231207,093700,143995,3525,3525,3525,3525,0
|
|
20231207,093600,143995,3525,3525,3525,3525,0
|
|
20231207,093500,143995,3525,3525,3525,3525,0
|
|
20231207,093400,143995,3525,3525,3525,3525,0
|
|
20231207,093300,143995,3525,3525,3525,3525,7
|
|
20231207,093200,119320,3490,3490,3490,3490,0
|
|
20231207,093100,119320,3490,3490,3490,3490,0
|
|
20231207,093000,119320,3490,3490,3490,3490,0
|
|
20231207,092900,119320,3490,3490,3490,3490,0
|
|
20231207,092800,119320,3490,3490,3490,3490,0
|
|
20231207,092700,119320,3490,3490,3490,3490,0
|
|
20231207,092600,119320,3490,3490,3490,3490,0
|
|
20231207,092500,119320,3490,3490,3490,3490,10
|
|
20231207,092400,84420,3525,3525,3525,3525,0
|
|
20231207,092300,84420,3525,3525,3525,3525,0
|
|
20231207,092200,84420,3525,3525,3525,3525,4
|
|
20231207,092100,70320,3525,3525,3525,3525,0
|
|
20231207,092000,70320,3525,3525,3525,3525,0
|
|
20231207,091900,70320,3525,3525,3525,3525,5
|
|
20231207,091800,52695,3525,3525,3525,3525,0
|
|
20231207,091700,52695,3525,3525,3525,3525,0
|
|
20231207,091600,52695,3525,3525,3525,3525,1
|
|
20231207,091500,49170,3515,3515,3515,3515,0
|
|
20231207,091400,49170,3515,3515,3515,3515,0
|
|
20231207,091300,49170,3515,3525,3525,3515,7
|
|
20231207,091200,24505,3525,3525,3525,3525,1
|
|
20231207,091100,20980,3490,3490,3490,3490,0
|
|
20231207,091000,20980,3490,3490,3490,3490,0
|
|
20231207,090900,20980,3490,3490,3490,3490,0
|
|
20231207,090800,20980,3490,3490,3490,3490,0
|
|
20231207,090700,20980,3490,3490,3490,3490,0
|
|
20231207,090600,20980,3490,3490,3490,3490,2
|
|
20231207,090500,14000,3520,3520,3520,3520,0
|
|
20231207,090400,14000,3520,3520,3520,3520,0
|
|
20231207,090300,14000,3520,3520,3520,3520,0
|
|
20231207,090200,14000,3520,3520,3520,3520,0
|
|
20231207,090100,14000,3520,3495,3520,3495,2
|
|
20231207,090000,6985,3495,3490,3495,3490,2
|