682 lines
31 KiB
CSV
682 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231212,201900,16419920,3400,3400,3400,3400,1435
|
|
20231212,201800,16419920,3400,3400,3400,3400,0
|
|
20231212,201700,16419920,3400,3400,3400,3400,0
|
|
20231212,201600,16419920,3400,3400,3400,3400,0
|
|
20231212,201500,16419920,3400,3400,3400,3400,0
|
|
20231212,201400,16419920,3400,3400,3400,3400,0
|
|
20231212,201300,16419920,3400,3400,3400,3400,0
|
|
20231212,201200,16419920,3400,3400,3400,3400,0
|
|
20231212,201100,16419920,3400,3400,3400,3400,0
|
|
20231212,201000,16419920,3400,3400,3400,3400,0
|
|
20231212,200900,16419920,3400,3400,3400,3400,0
|
|
20231212,200800,16419920,3400,3400,3400,3400,0
|
|
20231212,200700,16419920,3400,3400,3400,3400,0
|
|
20231212,200600,16419920,3400,3400,3400,3400,0
|
|
20231212,200500,16419920,3400,3400,3400,3400,0
|
|
20231212,200400,16419920,3400,3400,3400,3400,0
|
|
20231212,200300,16419920,3400,3400,3400,3400,0
|
|
20231212,200200,16419920,3400,3400,3400,3400,0
|
|
20231212,200100,16419920,3400,3400,3400,3400,0
|
|
20231212,200000,16419920,3400,3400,3400,3400,0
|
|
20231212,195900,16419920,3400,3400,3400,3400,0
|
|
20231212,195800,16419920,3400,3400,3400,3400,0
|
|
20231212,195700,16419920,3400,3400,3400,3400,0
|
|
20231212,195600,16419920,3400,3400,3400,3400,0
|
|
20231212,195500,16419920,3400,3400,3400,3400,0
|
|
20231212,195400,16419920,3400,3400,3400,3400,0
|
|
20231212,195300,16419920,3400,3400,3400,3400,0
|
|
20231212,195200,16419920,3400,3400,3400,3400,0
|
|
20231212,195100,16419920,3400,3400,3400,3400,0
|
|
20231212,195000,16419920,3400,3400,3400,3400,0
|
|
20231212,194900,16419920,3400,3400,3400,3400,1435
|
|
20231212,194800,16419920,3400,3400,3400,3400,0
|
|
20231212,194700,16419920,3400,3400,3400,3400,0
|
|
20231212,194600,16419920,3400,3400,3400,3400,0
|
|
20231212,194500,16419920,3400,3400,3400,3400,0
|
|
20231212,194400,16419920,3400,3400,3400,3400,0
|
|
20231212,194300,16419920,3400,3400,3400,3400,0
|
|
20231212,194200,16419920,3400,3400,3400,3400,0
|
|
20231212,194100,16419920,3400,3400,3400,3400,0
|
|
20231212,194000,16419920,3400,3400,3400,3400,0
|
|
20231212,193900,16419920,3400,3400,3400,3400,0
|
|
20231212,193800,16419920,3400,3400,3400,3400,0
|
|
20231212,193700,16419920,3400,3400,3400,3400,0
|
|
20231212,193600,16419920,3400,3400,3400,3400,0
|
|
20231212,193500,16419920,3400,3400,3400,3400,0
|
|
20231212,193400,16419920,3400,3400,3400,3400,0
|
|
20231212,193300,16419920,3400,3400,3400,3400,0
|
|
20231212,193200,16419920,3400,3400,3400,3400,0
|
|
20231212,193100,16419920,3400,3400,3400,3400,0
|
|
20231212,193000,16419920,3400,3400,3400,3400,0
|
|
20231212,192900,16419920,3400,3400,3400,3400,0
|
|
20231212,192800,16419920,3400,3400,3400,3400,0
|
|
20231212,192700,16419920,3400,3400,3400,3400,0
|
|
20231212,192600,16419920,3400,3400,3400,3400,0
|
|
20231212,192500,16419920,3400,3400,3400,3400,0
|
|
20231212,192400,16419920,3400,3400,3400,3400,0
|
|
20231212,192300,16419920,3400,3400,3400,3400,0
|
|
20231212,192200,16419920,3400,3400,3400,3400,0
|
|
20231212,192100,16419920,3400,3400,3400,3400,0
|
|
20231212,192000,16419920,3400,3400,3400,3400,0
|
|
20231212,191900,16419920,3400,3400,3400,3400,1435
|
|
20231212,191800,16419920,3400,3400,3400,3400,0
|
|
20231212,191700,16419920,3400,3400,3400,3400,0
|
|
20231212,191600,16419920,3400,3400,3400,3400,0
|
|
20231212,191500,16419920,3400,3400,3400,3400,0
|
|
20231212,191400,16419920,3400,3400,3400,3400,0
|
|
20231212,191300,16419920,3400,3400,3400,3400,0
|
|
20231212,191200,16419920,3400,3400,3400,3400,0
|
|
20231212,191100,16419920,3400,3400,3400,3400,0
|
|
20231212,191000,16419920,3400,3400,3400,3400,0
|
|
20231212,190900,16419920,3400,3400,3400,3400,0
|
|
20231212,190800,16419920,3400,3400,3400,3400,0
|
|
20231212,190700,16419920,3400,3400,3400,3400,0
|
|
20231212,190600,16419920,3400,3400,3400,3400,0
|
|
20231212,190500,16419920,3400,3400,3400,3400,0
|
|
20231212,190400,16419920,3400,3400,3400,3400,0
|
|
20231212,190300,16419920,3400,3400,3400,3400,0
|
|
20231212,190200,16419920,3400,3400,3400,3400,0
|
|
20231212,190100,16419920,3400,3400,3400,3400,0
|
|
20231212,190000,16419920,3400,3400,3400,3400,0
|
|
20231212,185900,16419920,3400,3400,3400,3400,0
|
|
20231212,185800,16419920,3400,3400,3400,3400,0
|
|
20231212,185700,16419920,3400,3400,3400,3400,0
|
|
20231212,185600,16419920,3400,3400,3400,3400,0
|
|
20231212,185500,16419920,3400,3400,3400,3400,0
|
|
20231212,185400,16419920,3400,3400,3400,3400,0
|
|
20231212,185300,16419920,3400,3400,3400,3400,0
|
|
20231212,185200,16419920,3400,3400,3400,3400,0
|
|
20231212,185100,16419920,3400,3400,3400,3400,0
|
|
20231212,185000,16419920,3400,3400,3400,3400,0
|
|
20231212,184900,16419920,3400,3400,3400,3400,1435
|
|
20231212,184800,16419920,3400,3400,3400,3400,0
|
|
20231212,184700,16419920,3400,3400,3400,3400,0
|
|
20231212,184600,16419920,3400,3400,3400,3400,0
|
|
20231212,184500,16419920,3400,3400,3400,3400,0
|
|
20231212,184400,16419920,3400,3400,3400,3400,0
|
|
20231212,184300,16419920,3400,3400,3400,3400,0
|
|
20231212,184200,16419920,3400,3400,3400,3400,0
|
|
20231212,184100,16419920,3400,3400,3400,3400,0
|
|
20231212,184000,16419920,3400,3400,3400,3400,0
|
|
20231212,183900,16419920,3400,3400,3400,3400,0
|
|
20231212,183800,16419920,3400,3400,3400,3400,0
|
|
20231212,183700,16419920,3400,3400,3400,3400,0
|
|
20231212,183600,16419920,3400,3400,3400,3400,0
|
|
20231212,183500,16419920,3400,3400,3400,3400,0
|
|
20231212,183400,16419920,3400,3400,3400,3400,0
|
|
20231212,183300,16419920,3400,3400,3400,3400,0
|
|
20231212,183200,16419920,3400,3400,3400,3400,0
|
|
20231212,183100,16419920,3400,3400,3400,3400,0
|
|
20231212,183000,16419920,3400,3400,3400,3400,0
|
|
20231212,182900,16419920,3400,3400,3400,3400,0
|
|
20231212,182800,16419920,3400,3400,3400,3400,0
|
|
20231212,182700,16419920,3400,3400,3400,3400,0
|
|
20231212,182600,16419920,3400,3400,3400,3400,0
|
|
20231212,182500,16419920,3400,3400,3400,3400,0
|
|
20231212,182400,16419920,3400,3400,3400,3400,0
|
|
20231212,182300,16419920,3400,3400,3400,3400,0
|
|
20231212,182200,16419920,3400,3400,3400,3400,0
|
|
20231212,182100,16419920,3400,3400,3400,3400,0
|
|
20231212,182000,16419920,3400,3400,3400,3400,0
|
|
20231212,181900,16419920,3400,3400,3400,3400,1435
|
|
20231212,181800,16419920,3400,3400,3400,3400,0
|
|
20231212,181700,16419920,3400,3400,3400,3400,0
|
|
20231212,181600,16419920,3400,3400,3400,3400,0
|
|
20231212,181500,16419920,3400,3400,3400,3400,0
|
|
20231212,181400,16419920,3400,3400,3400,3400,0
|
|
20231212,181300,16419920,3400,3400,3400,3400,0
|
|
20231212,181200,16419920,3400,3400,3400,3400,0
|
|
20231212,181100,16419920,3400,3400,3400,3400,0
|
|
20231212,181000,16419920,3400,3400,3400,3400,0
|
|
20231212,180900,16419920,3400,3400,3400,3400,0
|
|
20231212,180800,16419920,3400,3400,3400,3400,0
|
|
20231212,180700,16419920,3400,3400,3400,3400,0
|
|
20231212,180600,16419920,3400,3400,3400,3400,0
|
|
20231212,180500,16419920,3400,3400,3400,3400,0
|
|
20231212,180400,16419920,3400,3400,3400,3400,0
|
|
20231212,180300,16419920,3400,3400,3400,3400,0
|
|
20231212,180200,16419920,3400,3400,3400,3400,0
|
|
20231212,180100,16419920,3400,3400,3400,3400,0
|
|
20231212,180000,16419920,3400,3400,3400,3400,0
|
|
20231212,175900,16419920,3400,3400,3400,3400,0
|
|
20231212,175800,16419920,3400,3400,3400,3400,0
|
|
20231212,175700,16419920,3400,3400,3400,3400,0
|
|
20231212,175600,16419920,3400,3400,3400,3400,0
|
|
20231212,175500,16419920,3400,3400,3400,3400,0
|
|
20231212,175400,16419920,3400,3400,3400,3400,0
|
|
20231212,175300,16419920,3400,3400,3400,3400,0
|
|
20231212,175200,16419920,3400,3400,3400,3400,0
|
|
20231212,175100,16419920,3400,3400,3400,3400,0
|
|
20231212,175000,16419920,3400,3400,3400,3400,0
|
|
20231212,174900,16419920,3400,3400,3400,3400,1435
|
|
20231212,174800,16419920,3400,3400,3400,3400,0
|
|
20231212,174700,16419920,3400,3400,3400,3400,0
|
|
20231212,174600,16419920,3400,3400,3400,3400,0
|
|
20231212,174500,16419920,3400,3400,3400,3400,0
|
|
20231212,174400,16419920,3400,3400,3400,3400,0
|
|
20231212,174300,16419920,3400,3400,3400,3400,0
|
|
20231212,174200,16419920,3400,3400,3400,3400,0
|
|
20231212,174100,16419920,3400,3400,3400,3400,0
|
|
20231212,174000,16419920,3400,3400,3400,3400,0
|
|
20231212,173900,16419920,3400,3400,3400,3400,0
|
|
20231212,173800,16419920,3400,3400,3400,3400,0
|
|
20231212,173700,16419920,3400,3400,3400,3400,0
|
|
20231212,173600,16419920,3400,3400,3400,3400,0
|
|
20231212,173500,16419920,3400,3400,3400,3400,0
|
|
20231212,173400,16419920,3400,3400,3400,3400,0
|
|
20231212,173300,16419920,3400,3400,3400,3400,0
|
|
20231212,173200,16419920,3400,3400,3400,3400,0
|
|
20231212,173100,16419920,3400,3400,3400,3400,0
|
|
20231212,173000,16419920,3400,3400,3400,3400,0
|
|
20231212,172900,16419920,3400,3400,3400,3400,0
|
|
20231212,172800,16419920,3400,3400,3400,3400,0
|
|
20231212,172700,16419920,3400,3400,3400,3400,0
|
|
20231212,172600,16419920,3400,3400,3400,3400,0
|
|
20231212,172500,16419920,3400,3400,3400,3400,0
|
|
20231212,172400,16419920,3400,3400,3400,3400,0
|
|
20231212,172300,16419920,3400,3400,3400,3400,0
|
|
20231212,172200,16419920,3400,3400,3400,3400,0
|
|
20231212,172100,16419920,3400,3400,3400,3400,0
|
|
20231212,172000,16419920,3400,3400,3400,3400,0
|
|
20231212,171900,16419920,3400,3400,3400,3400,1435
|
|
20231212,171800,16419920,3400,3400,3400,3400,0
|
|
20231212,171700,16419920,3400,3400,3400,3400,0
|
|
20231212,171600,16419920,3400,3400,3400,3400,0
|
|
20231212,171500,16419920,3400,3400,3400,3400,0
|
|
20231212,171400,16419920,3400,3400,3400,3400,0
|
|
20231212,171300,16419920,3400,3400,3400,3400,0
|
|
20231212,171200,16419920,3400,3400,3400,3400,0
|
|
20231212,171100,16419920,3400,3400,3400,3400,0
|
|
20231212,171000,16419920,3400,3400,3400,3400,0
|
|
20231212,170900,16419920,3400,3400,3400,3400,0
|
|
20231212,170800,16419920,3400,3400,3400,3400,0
|
|
20231212,170700,16419920,3400,3400,3400,3400,0
|
|
20231212,170600,16419920,3400,3400,3400,3400,0
|
|
20231212,170500,16419920,3400,3400,3400,3400,0
|
|
20231212,170400,16419920,3400,3400,3400,3400,0
|
|
20231212,170300,16419920,3400,3400,3400,3400,0
|
|
20231212,170200,16419920,3400,3400,3400,3400,0
|
|
20231212,170100,16419920,3400,3400,3400,3400,0
|
|
20231212,170000,16419920,3400,3400,3400,3400,0
|
|
20231212,165900,16419920,3400,3400,3400,3400,0
|
|
20231212,165800,16419920,3400,3400,3400,3400,0
|
|
20231212,165700,16419920,3400,3400,3400,3400,0
|
|
20231212,165600,16419920,3400,3400,3400,3400,0
|
|
20231212,165500,16419920,3400,3400,3400,3400,0
|
|
20231212,165400,16419920,3400,3400,3400,3400,0
|
|
20231212,165300,16419920,3400,3400,3400,3400,0
|
|
20231212,165200,16419920,3400,3400,3400,3400,0
|
|
20231212,165100,16419920,3400,3400,3400,3400,0
|
|
20231212,165000,16419920,3400,3400,3400,3400,0
|
|
20231212,164900,16419920,3400,3400,3400,3400,1435
|
|
20231212,164800,16419920,3400,3400,3400,3400,0
|
|
20231212,164700,16419920,3400,3400,3400,3400,0
|
|
20231212,164600,16419920,3400,3400,3400,3400,0
|
|
20231212,164500,16419920,3400,3400,3400,3400,0
|
|
20231212,164400,16419920,3400,3400,3400,3400,0
|
|
20231212,164300,16419920,3400,3400,3400,3400,0
|
|
20231212,164200,16419920,3400,3400,3400,3400,0
|
|
20231212,164100,16419920,3400,3400,3400,3400,0
|
|
20231212,164000,16419920,3400,3400,3400,3400,0
|
|
20231212,163900,16419920,3400,3400,3400,3400,0
|
|
20231212,163800,16419920,3400,3400,3400,3400,0
|
|
20231212,163700,16419920,3400,3400,3400,3400,0
|
|
20231212,163600,16419920,3400,3400,3400,3400,0
|
|
20231212,163500,16419920,3400,3400,3400,3400,0
|
|
20231212,163400,16419920,3400,3400,3400,3400,0
|
|
20231212,163300,16419920,3400,3400,3400,3400,0
|
|
20231212,163200,16419920,3400,3400,3400,3400,0
|
|
20231212,163100,16419920,3400,3400,3400,3400,0
|
|
20231212,163000,16419920,3400,3400,3400,3400,0
|
|
20231212,162900,16419920,3400,3400,3400,3400,0
|
|
20231212,162800,16419920,3400,3400,3400,3400,0
|
|
20231212,162700,16419920,3400,3400,3400,3400,0
|
|
20231212,162600,16419920,3400,3400,3400,3400,0
|
|
20231212,162500,16419920,3400,3400,3400,3400,0
|
|
20231212,162400,16419920,3400,3400,3400,3400,0
|
|
20231212,162300,16419920,3400,3400,3400,3400,0
|
|
20231212,162200,16419920,3400,3400,3400,3400,0
|
|
20231212,162100,16419920,3400,3400,3400,3400,0
|
|
20231212,162000,16419920,3400,3400,3400,3400,0
|
|
20231212,161900,16419920,3400,3400,3400,3400,1435
|
|
20231212,161800,16419920,3400,3400,3400,3400,0
|
|
20231212,161700,16419920,3400,3400,3400,3400,0
|
|
20231212,161600,16419920,3400,3400,3400,3400,0
|
|
20231212,161500,16419920,3400,3400,3400,3400,0
|
|
20231212,161400,16419920,3400,3400,3400,3400,0
|
|
20231212,161300,16419920,3400,3400,3400,3400,0
|
|
20231212,161200,16419920,3400,3400,3400,3400,0
|
|
20231212,161100,16419920,3400,3400,3400,3400,0
|
|
20231212,161000,16419920,3400,3400,3400,3400,0
|
|
20231212,160900,16419920,3400,3400,3400,3400,0
|
|
20231212,160800,16419920,3400,3400,3400,3400,0
|
|
20231212,160700,16419920,3400,3400,3400,3400,0
|
|
20231212,160600,16419920,3400,3400,3400,3400,0
|
|
20231212,160500,16419920,3400,3400,3400,3400,0
|
|
20231212,160400,16419920,3400,3400,3400,3400,0
|
|
20231212,160300,16419920,3400,3400,3400,3400,0
|
|
20231212,160200,16419920,3400,3400,3400,3400,0
|
|
20231212,160100,16419920,3400,3400,3400,3400,0
|
|
20231212,160000,16419920,3400,3400,3400,3400,0
|
|
20231212,155900,16419920,3400,3400,3400,3400,0
|
|
20231212,155800,16419920,3400,3400,3400,3400,0
|
|
20231212,155700,16419920,3400,3400,3400,3400,0
|
|
20231212,155600,16419920,3400,3400,3400,3400,0
|
|
20231212,155500,16419920,3400,3400,3400,3400,0
|
|
20231212,155400,16419920,3400,3400,3400,3400,0
|
|
20231212,155300,16419920,3400,3400,3400,3400,0
|
|
20231212,155200,16419920,3400,3400,3400,3400,0
|
|
20231212,155100,16419920,3400,3400,3400,3400,0
|
|
20231212,155000,16419920,3400,3400,3400,3400,0
|
|
20231212,154900,16419920,3400,3400,3400,3400,1435
|
|
20231212,154800,16419920,3400,3400,3400,3400,0
|
|
20231212,154700,16419920,3400,3400,3400,3400,0
|
|
20231212,154600,16419920,3400,3400,3400,3400,0
|
|
20231212,154500,16419920,3400,3400,3400,3400,0
|
|
20231212,154400,16419920,3400,3400,3400,3400,0
|
|
20231212,154300,16419920,3400,3400,3400,3400,0
|
|
20231212,154200,16419920,3400,3400,3400,3400,0
|
|
20231212,154100,16419920,3400,3400,3400,3400,0
|
|
20231212,154000,16419920,3400,3400,3400,3400,0
|
|
20231212,153900,16419920,3400,3400,3400,3400,0
|
|
20231212,153800,16419920,3400,3400,3400,3400,0
|
|
20231212,153700,16419920,3400,3400,3400,3400,0
|
|
20231212,153600,16419920,3400,3400,3400,3400,0
|
|
20231212,153500,16419920,3400,3400,3400,3400,0
|
|
20231212,153400,16419920,3400,3400,3400,3400,0
|
|
20231212,153300,16419920,3400,3400,3400,3400,0
|
|
20231212,153200,16419920,3400,3400,3400,3400,0
|
|
20231212,153100,16419920,3400,3400,3400,3400,0
|
|
20231212,153000,16419920,3400,3400,3400,3400,1435
|
|
20231212,152900,11540920,3505,3505,3505,3505,0
|
|
20231212,152800,11540920,3505,3505,3505,3505,0
|
|
20231212,152700,11540920,3505,3505,3505,3505,0
|
|
20231212,152600,11540920,3505,3505,3505,3505,0
|
|
20231212,152500,11540920,3505,3505,3505,3505,0
|
|
20231212,152400,11540920,3505,3505,3505,3505,0
|
|
20231212,152300,11540920,3505,3505,3505,3505,0
|
|
20231212,152200,11540920,3505,3505,3505,3505,0
|
|
20231212,152100,11540920,3505,3505,3505,3505,0
|
|
20231212,152000,11540920,3505,3505,3505,3505,0
|
|
20231212,151900,11540920,3505,3505,3505,3505,0
|
|
20231212,151800,11540920,3505,3505,3505,3505,0
|
|
20231212,151700,11540920,3505,3505,3505,3505,0
|
|
20231212,151600,11540920,3505,3505,3505,3505,0
|
|
20231212,151500,11540920,3505,3505,3505,3505,0
|
|
20231212,151400,11540920,3505,3505,3505,3505,0
|
|
20231212,151300,11540920,3505,3505,3505,3505,0
|
|
20231212,151200,11540920,3505,3505,3505,3505,0
|
|
20231212,151100,11540920,3505,3505,3505,3505,0
|
|
20231212,151000,11540920,3505,3505,3505,3505,0
|
|
20231212,150900,11540920,3505,3505,3505,3505,0
|
|
20231212,150800,11540920,3505,3505,3505,3505,0
|
|
20231212,150700,11540920,3505,3505,3505,3505,0
|
|
20231212,150600,11540920,3505,3505,3505,3505,0
|
|
20231212,150500,11540920,3505,3505,3505,3505,0
|
|
20231212,150400,11540920,3505,3505,3505,3505,0
|
|
20231212,150300,11540920,3505,3505,3505,3505,0
|
|
20231212,150200,11540920,3505,3505,3505,3505,0
|
|
20231212,150100,11540920,3505,3505,3505,3505,0
|
|
20231212,150000,11540920,3505,3505,3505,3505,0
|
|
20231212,145900,11540920,3505,3505,3505,3505,0
|
|
20231212,145800,11540920,3505,3505,3505,3505,0
|
|
20231212,145700,11540920,3505,3505,3505,3505,0
|
|
20231212,145600,11540920,3505,3505,3505,3505,0
|
|
20231212,145500,11540920,3505,3505,3505,3505,0
|
|
20231212,145400,11540920,3505,3505,3505,3505,0
|
|
20231212,145300,11540920,3505,3505,3505,3505,0
|
|
20231212,145200,11540920,3505,3505,3505,3505,0
|
|
20231212,145100,11540920,3505,3505,3505,3505,0
|
|
20231212,145000,11540920,3505,3505,3505,3505,0
|
|
20231212,144900,11540920,3505,3505,3505,3505,0
|
|
20231212,144800,11540920,3505,3505,3505,3505,0
|
|
20231212,144700,11540920,3505,3505,3505,3505,0
|
|
20231212,144600,11540920,3505,3505,3505,3505,0
|
|
20231212,144500,11540920,3505,3505,3505,3505,0
|
|
20231212,144400,11540920,3505,3505,3505,3505,0
|
|
20231212,144300,11540920,3505,3505,3505,3505,0
|
|
20231212,144200,11540920,3505,3505,3505,3505,0
|
|
20231212,144100,11540920,3505,3505,3505,3505,0
|
|
20231212,144000,11540920,3505,3505,3505,3505,0
|
|
20231212,143900,11540920,3505,3505,3505,3505,0
|
|
20231212,143800,11540920,3505,3505,3505,3505,0
|
|
20231212,143700,11540920,3505,3505,3505,3505,0
|
|
20231212,143600,11540920,3505,3505,3505,3505,0
|
|
20231212,143500,11540920,3505,3505,3505,3505,0
|
|
20231212,143400,11540920,3505,3505,3505,3505,0
|
|
20231212,143300,11540920,3505,3505,3505,3505,0
|
|
20231212,143200,11540920,3505,3505,3505,3505,0
|
|
20231212,143100,11540920,3505,3505,3505,3505,0
|
|
20231212,143000,11540920,3505,3505,3505,3505,0
|
|
20231212,142900,11540920,3505,3505,3505,3505,0
|
|
20231212,142800,11540920,3505,3505,3505,3505,0
|
|
20231212,142700,11540920,3505,3505,3505,3505,0
|
|
20231212,142600,11540920,3505,3505,3505,3505,0
|
|
20231212,142500,11540920,3505,3505,3505,3505,0
|
|
20231212,142400,11540920,3505,3505,3505,3505,0
|
|
20231212,142300,11540920,3505,3505,3505,3505,0
|
|
20231212,142200,11540920,3505,3505,3505,3505,0
|
|
20231212,142100,11540920,3505,3505,3505,3505,0
|
|
20231212,142000,11540920,3505,3505,3505,3505,0
|
|
20231212,141900,11540920,3505,3505,3505,3505,0
|
|
20231212,141800,11540920,3505,3505,3505,3505,0
|
|
20231212,141700,11540920,3505,3505,3505,3505,0
|
|
20231212,141600,11540920,3505,3505,3505,3505,0
|
|
20231212,141500,11540920,3505,3505,3505,3505,0
|
|
20231212,141400,11540920,3505,3505,3505,3505,0
|
|
20231212,141300,11540920,3505,3505,3505,3505,0
|
|
20231212,141200,11540920,3505,3505,3505,3505,0
|
|
20231212,141100,11540920,3505,3505,3505,3505,0
|
|
20231212,141000,11540920,3505,3505,3505,3505,0
|
|
20231212,140900,11540920,3505,3505,3505,3505,0
|
|
20231212,140800,11540920,3505,3505,3505,3505,0
|
|
20231212,140700,11540920,3505,3505,3505,3505,0
|
|
20231212,140600,11540920,3505,3505,3505,3505,0
|
|
20231212,140500,11540920,3505,3505,3505,3505,0
|
|
20231212,140400,11540920,3505,3505,3505,3505,0
|
|
20231212,140300,11540920,3505,3505,3505,3505,0
|
|
20231212,140200,11540920,3505,3505,3505,3505,0
|
|
20231212,140100,11540920,3505,3505,3505,3505,0
|
|
20231212,140000,11540920,3505,3505,3505,3505,0
|
|
20231212,135900,11540920,3505,3505,3505,3505,0
|
|
20231212,135800,11540920,3505,3505,3505,3505,0
|
|
20231212,135700,11540920,3505,3505,3505,3505,0
|
|
20231212,135600,11540920,3505,3505,3505,3505,0
|
|
20231212,135500,11540920,3505,3505,3505,3505,0
|
|
20231212,135400,11540920,3505,3505,3505,3505,0
|
|
20231212,135300,11540920,3505,3505,3505,3505,0
|
|
20231212,135200,11540920,3505,3505,3505,3505,0
|
|
20231212,135100,11540920,3505,3505,3505,3505,0
|
|
20231212,135000,11540920,3505,3505,3505,3505,0
|
|
20231212,134900,11540920,3505,3505,3505,3505,0
|
|
20231212,134800,11540920,3505,3505,3505,3505,0
|
|
20231212,134700,11540920,3505,3505,3505,3505,0
|
|
20231212,134600,11540920,3505,3505,3505,3505,0
|
|
20231212,134500,11540920,3505,3505,3505,3505,0
|
|
20231212,134400,11540920,3505,3505,3505,3505,0
|
|
20231212,134300,11540920,3505,3505,3505,3505,0
|
|
20231212,134200,11540920,3505,3505,3505,3505,0
|
|
20231212,134100,11540920,3505,3505,3505,3505,0
|
|
20231212,134000,11540920,3505,3505,3505,3505,0
|
|
20231212,133900,11540920,3505,3505,3505,3505,0
|
|
20231212,133800,11540920,3505,3505,3505,3505,0
|
|
20231212,133700,11540920,3505,3505,3505,3505,0
|
|
20231212,133600,11540920,3505,3505,3505,3505,0
|
|
20231212,133500,11540920,3505,3505,3505,3505,0
|
|
20231212,133400,11540920,3505,3505,3505,3505,0
|
|
20231212,133300,11540920,3505,3505,3505,3505,0
|
|
20231212,133200,11540920,3505,3505,3505,3505,0
|
|
20231212,133100,11540920,3505,3505,3505,3505,0
|
|
20231212,133000,11540920,3505,3505,3505,3505,0
|
|
20231212,132900,11540920,3505,3505,3505,3505,0
|
|
20231212,132800,11540920,3505,3505,3505,3505,0
|
|
20231212,132700,11540920,3505,3505,3505,3505,0
|
|
20231212,132600,11540920,3505,3505,3505,3505,0
|
|
20231212,132500,11540920,3505,3505,3505,3505,0
|
|
20231212,132400,11540920,3505,3505,3505,3505,0
|
|
20231212,132300,11540920,3505,3505,3505,3505,0
|
|
20231212,132200,11540920,3505,3505,3505,3505,0
|
|
20231212,132100,11540920,3505,3505,3505,3505,0
|
|
20231212,132000,11540920,3505,3505,3505,3505,0
|
|
20231212,131900,11540920,3505,3505,3505,3505,0
|
|
20231212,131800,11540920,3505,3505,3505,3505,0
|
|
20231212,131700,11540920,3505,3505,3505,3505,0
|
|
20231212,131600,11540920,3505,3505,3505,3505,1
|
|
20231212,131500,11537415,3480,3480,3480,3480,0
|
|
20231212,131400,11537415,3480,3480,3480,3480,0
|
|
20231212,131300,11537415,3480,3480,3480,3480,1
|
|
20231212,131200,11533935,3480,3480,3480,3480,0
|
|
20231212,131100,11533935,3480,3480,3480,3480,0
|
|
20231212,131000,11533935,3480,3480,3480,3480,0
|
|
20231212,130900,11533935,3480,3480,3480,3480,0
|
|
20231212,130800,11533935,3480,3490,3490,3480,6
|
|
20231212,130700,11513025,3485,3485,3485,3485,0
|
|
20231212,130600,11513025,3485,3515,3515,3485,1814
|
|
20231212,130500,5181965,3485,3515,3515,3485,1000
|
|
20231212,130400,1695460,3520,3520,3520,3520,0
|
|
20231212,130300,1695460,3520,3520,3520,3520,0
|
|
20231212,130200,1695460,3520,3520,3520,3520,0
|
|
20231212,130100,1695460,3520,3520,3520,3520,0
|
|
20231212,130000,1695460,3520,3520,3520,3520,0
|
|
20231212,125900,1695460,3520,3520,3520,3520,0
|
|
20231212,125800,1695460,3520,3520,3520,3520,0
|
|
20231212,125700,1695460,3520,3520,3520,3520,0
|
|
20231212,125600,1695460,3520,3520,3520,3520,0
|
|
20231212,125500,1695460,3520,3520,3520,3520,0
|
|
20231212,125400,1695460,3520,3520,3520,3520,0
|
|
20231212,125300,1695460,3520,3520,3520,3520,0
|
|
20231212,125200,1695460,3520,3520,3520,3520,0
|
|
20231212,125100,1695460,3520,3520,3520,3520,0
|
|
20231212,125000,1695460,3520,3520,3520,3520,0
|
|
20231212,124900,1695460,3520,3520,3520,3520,0
|
|
20231212,124800,1695460,3520,3520,3520,3520,0
|
|
20231212,124700,1695460,3520,3520,3520,3520,0
|
|
20231212,124600,1695460,3520,3520,3520,3520,0
|
|
20231212,124500,1695460,3520,3520,3520,3520,0
|
|
20231212,124400,1695460,3520,3520,3520,3520,0
|
|
20231212,124300,1695460,3520,3520,3520,3520,0
|
|
20231212,124200,1695460,3520,3520,3520,3520,0
|
|
20231212,124100,1695460,3520,3520,3520,3520,8
|
|
20231212,124000,1667300,3520,3520,3520,3520,0
|
|
20231212,123900,1667300,3520,3520,3520,3520,0
|
|
20231212,123800,1667300,3520,3520,3520,3520,0
|
|
20231212,123700,1667300,3520,3520,3520,3520,0
|
|
20231212,123600,1667300,3520,3520,3520,3520,0
|
|
20231212,123500,1667300,3520,3520,3520,3520,0
|
|
20231212,123400,1667300,3520,3520,3520,3520,0
|
|
20231212,123300,1667300,3520,3520,3520,3520,0
|
|
20231212,123200,1667300,3520,3520,3520,3520,0
|
|
20231212,123100,1667300,3520,3520,3520,3520,0
|
|
20231212,123000,1667300,3520,3520,3520,3520,0
|
|
20231212,122900,1667300,3520,3520,3520,3520,0
|
|
20231212,122800,1667300,3520,3520,3520,3520,0
|
|
20231212,122700,1667300,3520,3520,3520,3520,0
|
|
20231212,122600,1667300,3520,3520,3520,3520,0
|
|
20231212,122500,1667300,3520,3520,3520,3520,0
|
|
20231212,122400,1667300,3520,3520,3520,3520,0
|
|
20231212,122300,1667300,3520,3520,3520,3520,0
|
|
20231212,122200,1667300,3520,3520,3520,3520,0
|
|
20231212,122100,1667300,3520,3520,3520,3520,0
|
|
20231212,122000,1667300,3520,3520,3520,3520,0
|
|
20231212,121900,1667300,3520,3520,3520,3520,0
|
|
20231212,121800,1667300,3520,3520,3520,3520,0
|
|
20231212,121700,1667300,3520,3520,3520,3520,0
|
|
20231212,121600,1667300,3520,3520,3520,3520,0
|
|
20231212,121500,1667300,3520,3520,3520,3520,0
|
|
20231212,121400,1667300,3520,3520,3520,3520,0
|
|
20231212,121300,1667300,3520,3520,3520,3520,0
|
|
20231212,121200,1667300,3520,3520,3520,3520,0
|
|
20231212,121100,1667300,3520,3520,3520,3520,0
|
|
20231212,121000,1667300,3520,3520,3520,3520,0
|
|
20231212,120900,1667300,3520,3520,3520,3520,0
|
|
20231212,120800,1667300,3520,3520,3520,3520,0
|
|
20231212,120700,1667300,3520,3520,3520,3520,0
|
|
20231212,120600,1667300,3520,3520,3520,3520,0
|
|
20231212,120500,1667300,3520,3520,3520,3520,0
|
|
20231212,120400,1667300,3520,3520,3520,3520,0
|
|
20231212,120300,1667300,3520,3520,3520,3520,0
|
|
20231212,120200,1667300,3520,3520,3520,3520,0
|
|
20231212,120100,1667300,3520,3520,3520,3520,0
|
|
20231212,120000,1667300,3520,3520,3520,3520,0
|
|
20231212,115900,1667300,3520,3520,3520,3520,0
|
|
20231212,115800,1667300,3520,3520,3520,3520,0
|
|
20231212,115700,1667300,3520,3520,3520,3520,0
|
|
20231212,115600,1667300,3520,3520,3520,3520,0
|
|
20231212,115500,1667300,3520,3520,3520,3520,0
|
|
20231212,115400,1667300,3520,3520,3520,3520,0
|
|
20231212,115300,1667300,3520,3520,3520,3520,0
|
|
20231212,115200,1667300,3520,3520,3520,3520,0
|
|
20231212,115100,1667300,3520,3520,3520,3520,0
|
|
20231212,115000,1667300,3520,3520,3520,3520,0
|
|
20231212,114900,1667300,3520,3520,3520,3520,0
|
|
20231212,114800,1667300,3520,3520,3520,3520,0
|
|
20231212,114700,1667300,3520,3520,3520,3520,0
|
|
20231212,114600,1667300,3520,3520,3520,3520,0
|
|
20231212,114500,1667300,3520,3520,3520,3520,0
|
|
20231212,114400,1667300,3520,3520,3520,3520,0
|
|
20231212,114300,1667300,3520,3520,3520,3520,0
|
|
20231212,114200,1667300,3520,3520,3520,3520,0
|
|
20231212,114100,1667300,3520,3520,3520,3520,0
|
|
20231212,114000,1667300,3520,3520,3520,3520,0
|
|
20231212,113900,1667300,3520,3520,3520,3520,0
|
|
20231212,113800,1667300,3520,3520,3520,3520,0
|
|
20231212,113700,1667300,3520,3520,3520,3520,0
|
|
20231212,113600,1667300,3520,3520,3520,3520,0
|
|
20231212,113500,1667300,3520,3520,3520,3520,0
|
|
20231212,113400,1667300,3520,3520,3520,3520,0
|
|
20231212,113300,1667300,3520,3520,3520,3520,0
|
|
20231212,113200,1667300,3520,3520,3520,3520,0
|
|
20231212,113100,1667300,3520,3520,3520,3520,0
|
|
20231212,113000,1667300,3520,3520,3520,3520,0
|
|
20231212,112900,1667300,3520,3520,3520,3520,0
|
|
20231212,112800,1667300,3520,3520,3520,3520,0
|
|
20231212,112700,1667300,3520,3520,3520,3520,0
|
|
20231212,112600,1667300,3520,3520,3520,3520,0
|
|
20231212,112500,1667300,3520,3520,3520,3520,0
|
|
20231212,112400,1667300,3520,3520,3520,3520,0
|
|
20231212,112300,1667300,3520,3520,3520,3520,0
|
|
20231212,112200,1667300,3520,3520,3520,3520,0
|
|
20231212,112100,1667300,3520,3520,3520,3520,0
|
|
20231212,112000,1667300,3520,3520,3520,3520,0
|
|
20231212,111900,1667300,3520,3520,3520,3520,0
|
|
20231212,111800,1667300,3520,3520,3520,3520,0
|
|
20231212,111700,1667300,3520,3520,3520,3520,100
|
|
20231212,111600,1315300,3520,3520,3520,3520,0
|
|
20231212,111500,1315300,3520,3520,3520,3520,0
|
|
20231212,111400,1315300,3520,3520,3520,3520,0
|
|
20231212,111300,1315300,3520,3520,3520,3520,0
|
|
20231212,111200,1315300,3520,3520,3520,3520,0
|
|
20231212,111100,1315300,3520,3520,3520,3520,0
|
|
20231212,111000,1315300,3520,3520,3520,3520,0
|
|
20231212,110900,1315300,3520,3520,3520,3520,0
|
|
20231212,110800,1315300,3520,3520,3520,3520,0
|
|
20231212,110700,1315300,3520,3520,3520,3520,0
|
|
20231212,110600,1315300,3520,3520,3520,3520,1
|
|
20231212,110500,1311780,3520,3520,3520,3520,0
|
|
20231212,110400,1311780,3520,3520,3520,3520,0
|
|
20231212,110300,1311780,3520,3520,3520,3520,0
|
|
20231212,110200,1311780,3520,3520,3520,3520,0
|
|
20231212,110100,1311780,3520,3520,3520,3520,0
|
|
20231212,110000,1311780,3520,3520,3520,3520,0
|
|
20231212,105900,1311780,3520,3520,3520,3520,0
|
|
20231212,105800,1311780,3520,3520,3520,3520,0
|
|
20231212,105700,1311780,3520,3520,3520,3520,0
|
|
20231212,105600,1311780,3520,3520,3520,3520,0
|
|
20231212,105500,1311780,3520,3520,3520,3520,0
|
|
20231212,105400,1311780,3520,3520,3520,3520,0
|
|
20231212,105300,1311780,3520,3520,3520,3520,0
|
|
20231212,105200,1311780,3520,3520,3520,3520,0
|
|
20231212,105100,1311780,3520,3520,3520,3520,0
|
|
20231212,105000,1311780,3520,3520,3520,3520,0
|
|
20231212,104900,1311780,3520,3520,3520,3520,0
|
|
20231212,104800,1311780,3520,3520,3520,3520,0
|
|
20231212,104700,1311780,3520,3520,3520,3520,0
|
|
20231212,104600,1311780,3520,3520,3520,3520,55
|
|
20231212,104500,1118180,3525,3525,3525,3525,0
|
|
20231212,104400,1118180,3525,3525,3525,3525,0
|
|
20231212,104300,1118180,3525,3525,3525,3525,0
|
|
20231212,104200,1118180,3525,3525,3525,3525,9
|
|
20231212,104100,1086455,3515,3515,3515,3515,0
|
|
20231212,104000,1086455,3515,3515,3515,3515,0
|
|
20231212,103900,1086455,3515,3515,3515,3515,0
|
|
20231212,103800,1086455,3515,3515,3515,3515,0
|
|
20231212,103700,1086455,3515,3515,3515,3515,0
|
|
20231212,103600,1086455,3515,3515,3515,3515,18
|
|
20231212,103500,1023185,3515,3515,3515,3515,13
|
|
20231212,103400,977490,3515,3515,3515,3515,0
|
|
20231212,103300,977490,3515,3515,3515,3515,0
|
|
20231212,103200,977490,3515,3515,3515,3515,0
|
|
20231212,103100,977490,3515,3515,3515,3515,0
|
|
20231212,103000,977490,3515,3515,3515,3515,0
|
|
20231212,102900,977490,3515,3515,3515,3515,31
|
|
20231212,102800,868525,3525,3525,3525,3525,0
|
|
20231212,102700,868525,3525,3525,3525,3525,0
|
|
20231212,102600,868525,3525,3525,3525,3525,0
|
|
20231212,102500,868525,3525,3525,3525,3525,0
|
|
20231212,102400,868525,3525,3525,3525,3525,0
|
|
20231212,102300,868525,3525,3525,3525,3525,0
|
|
20231212,102200,868525,3525,3525,3525,3525,0
|
|
20231212,102100,868525,3525,3525,3525,3525,0
|
|
20231212,102000,868525,3525,3525,3525,3525,0
|
|
20231212,101900,868525,3525,3525,3525,3525,0
|
|
20231212,101800,868525,3525,3525,3525,3525,0
|
|
20231212,101700,868525,3525,3525,3525,3525,0
|
|
20231212,101600,868525,3525,3525,3525,3525,0
|
|
20231212,101500,868525,3525,3525,3525,3525,0
|
|
20231212,101400,868525,3525,3525,3525,3525,0
|
|
20231212,101300,868525,3525,3525,3525,3525,0
|
|
20231212,101200,868525,3525,3525,3525,3525,0
|
|
20231212,101100,868525,3525,3525,3525,3525,0
|
|
20231212,101000,868525,3525,3525,3525,3525,0
|
|
20231212,100900,868525,3525,3525,3525,3525,0
|
|
20231212,100800,868525,3525,3525,3525,3525,0
|
|
20231212,100700,868525,3525,3525,3525,3525,0
|
|
20231212,100600,868525,3525,3525,3525,3525,0
|
|
20231212,100500,868525,3525,3525,3525,3525,0
|
|
20231212,100400,868525,3525,3525,3525,3525,0
|
|
20231212,100300,868525,3525,3525,3525,3525,0
|
|
20231212,100200,868525,3525,3525,3525,3525,0
|
|
20231212,100100,868525,3525,3525,3525,3525,0
|
|
20231212,100000,868525,3525,3525,3525,3525,0
|
|
20231212,095900,868525,3525,3525,3525,3525,0
|
|
20231212,095800,868525,3525,3525,3525,3525,0
|
|
20231212,095700,868525,3525,3525,3525,3525,0
|
|
20231212,095600,868525,3525,3525,3525,3525,0
|
|
20231212,095500,868525,3525,3525,3525,3525,0
|
|
20231212,095400,868525,3525,3525,3525,3525,0
|
|
20231212,095300,868525,3525,3525,3525,3525,0
|
|
20231212,095200,868525,3525,3525,3525,3525,0
|
|
20231212,095100,868525,3525,3525,3525,3525,0
|
|
20231212,095000,868525,3525,3525,3525,3525,0
|
|
20231212,094900,868525,3525,3525,3525,3525,0
|
|
20231212,094800,868525,3525,3525,3525,3525,0
|
|
20231212,094700,868525,3525,3525,3525,3525,0
|
|
20231212,094600,868525,3525,3525,3525,3525,0
|
|
20231212,094500,868525,3525,3525,3525,3525,0
|
|
20231212,094400,868525,3525,3525,3525,3525,0
|
|
20231212,094300,868525,3525,3525,3525,3525,0
|
|
20231212,094200,868525,3525,3525,3525,3525,0
|
|
20231212,094100,868525,3525,3525,3525,3525,2
|
|
20231212,094000,861475,3525,3525,3525,3525,0
|
|
20231212,093900,861475,3525,3525,3525,3525,0
|
|
20231212,093800,861475,3525,3525,3525,3525,0
|
|
20231212,093700,861475,3525,3525,3525,3525,0
|
|
20231212,093600,861475,3525,3525,3525,3525,0
|
|
20231212,093500,861475,3525,3525,3525,3525,0
|
|
20231212,093400,861475,3525,3525,3525,3525,0
|
|
20231212,093300,861475,3525,3525,3525,3525,0
|
|
20231212,093200,861475,3525,3525,3525,3525,7
|
|
20231212,093100,836800,3505,3505,3505,3505,0
|
|
20231212,093000,836800,3505,3505,3505,3505,0
|
|
20231212,092900,836800,3505,3505,3505,3505,0
|
|
20231212,092800,836800,3505,3505,3505,3505,0
|
|
20231212,092700,836800,3505,3505,3505,3505,0
|
|
20231212,092600,836800,3505,3505,3505,3505,0
|
|
20231212,092500,836800,3505,3505,3505,3505,0
|
|
20231212,092400,836800,3505,3505,3505,3505,15
|
|
20231212,092300,784225,3505,3505,3505,3505,0
|
|
20231212,092200,784225,3505,3505,3505,3505,0
|
|
20231212,092100,784225,3505,3505,3505,3505,0
|
|
20231212,092000,784225,3505,3505,3505,3505,3
|
|
20231212,091900,773710,3500,3500,3500,3500,0
|
|
20231212,091800,773710,3500,3505,3505,3500,11
|
|
20231212,091700,735160,3530,3490,3530,3490,200
|
|
20231212,091600,31320,3480,3480,3480,3480,0
|
|
20231212,091500,31320,3480,3480,3480,3480,6
|
|
20231212,091400,10440,3480,3480,3480,3480,0
|
|
20231212,091300,10440,3480,3480,3480,3480,3
|
|
20231212,091200,0,3465,3465,3465,3465,0
|
|
20231212,091100,0,3465,3465,3465,3465,0
|
|
20231212,091000,0,3465,3465,3465,3465,0
|
|
20231212,090900,0,3465,3465,3465,3465,0
|
|
20231212,090800,0,3465,3465,3465,3465,0
|
|
20231212,090700,0,3465,3465,3465,3465,0
|
|
20231212,090600,0,3465,3465,3465,3465,0
|
|
20231212,090500,0,3465,3465,3465,3465,0
|
|
20231212,090400,0,3465,3465,3465,3465,0
|
|
20231212,090300,0,3465,3465,3465,3465,0
|
|
20231212,090200,0,3465,3465,3465,3465,0
|
|
20231212,090100,0,3465,3465,3465,3465,0
|
|
20231212,090000,0,3465,3465,3465,3465,0
|