682 lines
31 KiB
CSV
682 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231213,201900,14435465,3475,3475,3475,3475,136
|
|
20231213,201800,14435465,3475,3475,3475,3475,0
|
|
20231213,201700,14435465,3475,3475,3475,3475,0
|
|
20231213,201600,14435465,3475,3475,3475,3475,0
|
|
20231213,201500,14435465,3475,3475,3475,3475,0
|
|
20231213,201400,14435465,3475,3475,3475,3475,0
|
|
20231213,201300,14435465,3475,3475,3475,3475,0
|
|
20231213,201200,14435465,3475,3475,3475,3475,0
|
|
20231213,201100,14435465,3475,3475,3475,3475,0
|
|
20231213,201000,14435465,3475,3475,3475,3475,0
|
|
20231213,200900,14435465,3475,3475,3475,3475,0
|
|
20231213,200800,14435465,3475,3475,3475,3475,0
|
|
20231213,200700,14435465,3475,3475,3475,3475,0
|
|
20231213,200600,14435465,3475,3475,3475,3475,0
|
|
20231213,200500,14435465,3475,3475,3475,3475,0
|
|
20231213,200400,14435465,3475,3475,3475,3475,0
|
|
20231213,200300,14435465,3475,3475,3475,3475,0
|
|
20231213,200200,14435465,3475,3475,3475,3475,0
|
|
20231213,200100,14435465,3475,3475,3475,3475,0
|
|
20231213,200000,14435465,3475,3475,3475,3475,0
|
|
20231213,195900,14435465,3475,3475,3475,3475,0
|
|
20231213,195800,14435465,3475,3475,3475,3475,0
|
|
20231213,195700,14435465,3475,3475,3475,3475,0
|
|
20231213,195600,14435465,3475,3475,3475,3475,0
|
|
20231213,195500,14435465,3475,3475,3475,3475,0
|
|
20231213,195400,14435465,3475,3475,3475,3475,0
|
|
20231213,195300,14435465,3475,3475,3475,3475,0
|
|
20231213,195200,14435465,3475,3475,3475,3475,0
|
|
20231213,195100,14435465,3475,3475,3475,3475,0
|
|
20231213,195000,14435465,3475,3475,3475,3475,0
|
|
20231213,194900,14435465,3475,3475,3475,3475,136
|
|
20231213,194800,14435465,3475,3475,3475,3475,0
|
|
20231213,194700,14435465,3475,3475,3475,3475,0
|
|
20231213,194600,14435465,3475,3475,3475,3475,0
|
|
20231213,194500,14435465,3475,3475,3475,3475,0
|
|
20231213,194400,14435465,3475,3475,3475,3475,0
|
|
20231213,194300,14435465,3475,3475,3475,3475,0
|
|
20231213,194200,14435465,3475,3475,3475,3475,0
|
|
20231213,194100,14435465,3475,3475,3475,3475,0
|
|
20231213,194000,14435465,3475,3475,3475,3475,0
|
|
20231213,193900,14435465,3475,3475,3475,3475,0
|
|
20231213,193800,14435465,3475,3475,3475,3475,0
|
|
20231213,193700,14435465,3475,3475,3475,3475,0
|
|
20231213,193600,14435465,3475,3475,3475,3475,0
|
|
20231213,193500,14435465,3475,3475,3475,3475,0
|
|
20231213,193400,14435465,3475,3475,3475,3475,0
|
|
20231213,193300,14435465,3475,3475,3475,3475,0
|
|
20231213,193200,14435465,3475,3475,3475,3475,0
|
|
20231213,193100,14435465,3475,3475,3475,3475,0
|
|
20231213,193000,14435465,3475,3475,3475,3475,0
|
|
20231213,192900,14435465,3475,3475,3475,3475,0
|
|
20231213,192800,14435465,3475,3475,3475,3475,0
|
|
20231213,192700,14435465,3475,3475,3475,3475,0
|
|
20231213,192600,14435465,3475,3475,3475,3475,0
|
|
20231213,192500,14435465,3475,3475,3475,3475,0
|
|
20231213,192400,14435465,3475,3475,3475,3475,0
|
|
20231213,192300,14435465,3475,3475,3475,3475,0
|
|
20231213,192200,14435465,3475,3475,3475,3475,0
|
|
20231213,192100,14435465,3475,3475,3475,3475,0
|
|
20231213,192000,14435465,3475,3475,3475,3475,0
|
|
20231213,191900,14435465,3475,3475,3475,3475,136
|
|
20231213,191800,14435465,3475,3475,3475,3475,0
|
|
20231213,191700,14435465,3475,3475,3475,3475,0
|
|
20231213,191600,14435465,3475,3475,3475,3475,0
|
|
20231213,191500,14435465,3475,3475,3475,3475,0
|
|
20231213,191400,14435465,3475,3475,3475,3475,0
|
|
20231213,191300,14435465,3475,3475,3475,3475,0
|
|
20231213,191200,14435465,3475,3475,3475,3475,0
|
|
20231213,191100,14435465,3475,3475,3475,3475,0
|
|
20231213,191000,14435465,3475,3475,3475,3475,0
|
|
20231213,190900,14435465,3475,3475,3475,3475,0
|
|
20231213,190800,14435465,3475,3475,3475,3475,0
|
|
20231213,190700,14435465,3475,3475,3475,3475,0
|
|
20231213,190600,14435465,3475,3475,3475,3475,0
|
|
20231213,190500,14435465,3475,3475,3475,3475,0
|
|
20231213,190400,14435465,3475,3475,3475,3475,0
|
|
20231213,190300,14435465,3475,3475,3475,3475,0
|
|
20231213,190200,14435465,3475,3475,3475,3475,0
|
|
20231213,190100,14435465,3475,3475,3475,3475,0
|
|
20231213,190000,14435465,3475,3475,3475,3475,0
|
|
20231213,185900,14435465,3475,3475,3475,3475,0
|
|
20231213,185800,14435465,3475,3475,3475,3475,0
|
|
20231213,185700,14435465,3475,3475,3475,3475,0
|
|
20231213,185600,14435465,3475,3475,3475,3475,0
|
|
20231213,185500,14435465,3475,3475,3475,3475,0
|
|
20231213,185400,14435465,3475,3475,3475,3475,0
|
|
20231213,185300,14435465,3475,3475,3475,3475,0
|
|
20231213,185200,14435465,3475,3475,3475,3475,0
|
|
20231213,185100,14435465,3475,3475,3475,3475,0
|
|
20231213,185000,14435465,3475,3475,3475,3475,0
|
|
20231213,184900,14435465,3475,3475,3475,3475,136
|
|
20231213,184800,14435465,3475,3475,3475,3475,0
|
|
20231213,184700,14435465,3475,3475,3475,3475,0
|
|
20231213,184600,14435465,3475,3475,3475,3475,0
|
|
20231213,184500,14435465,3475,3475,3475,3475,0
|
|
20231213,184400,14435465,3475,3475,3475,3475,0
|
|
20231213,184300,14435465,3475,3475,3475,3475,0
|
|
20231213,184200,14435465,3475,3475,3475,3475,0
|
|
20231213,184100,14435465,3475,3475,3475,3475,0
|
|
20231213,184000,14435465,3475,3475,3475,3475,0
|
|
20231213,183900,14435465,3475,3475,3475,3475,0
|
|
20231213,183800,14435465,3475,3475,3475,3475,0
|
|
20231213,183700,14435465,3475,3475,3475,3475,0
|
|
20231213,183600,14435465,3475,3475,3475,3475,0
|
|
20231213,183500,14435465,3475,3475,3475,3475,0
|
|
20231213,183400,14435465,3475,3475,3475,3475,0
|
|
20231213,183300,14435465,3475,3475,3475,3475,0
|
|
20231213,183200,14435465,3475,3475,3475,3475,0
|
|
20231213,183100,14435465,3475,3475,3475,3475,0
|
|
20231213,183000,14435465,3475,3475,3475,3475,0
|
|
20231213,182900,14435465,3475,3475,3475,3475,0
|
|
20231213,182800,14435465,3475,3475,3475,3475,0
|
|
20231213,182700,14435465,3475,3475,3475,3475,0
|
|
20231213,182600,14435465,3475,3475,3475,3475,0
|
|
20231213,182500,14435465,3475,3475,3475,3475,0
|
|
20231213,182400,14435465,3475,3475,3475,3475,0
|
|
20231213,182300,14435465,3475,3475,3475,3475,0
|
|
20231213,182200,14435465,3475,3475,3475,3475,0
|
|
20231213,182100,14435465,3475,3475,3475,3475,0
|
|
20231213,182000,14435465,3475,3475,3475,3475,0
|
|
20231213,181900,14435465,3475,3475,3475,3475,136
|
|
20231213,181800,14435465,3475,3475,3475,3475,0
|
|
20231213,181700,14435465,3475,3475,3475,3475,0
|
|
20231213,181600,14435465,3475,3475,3475,3475,0
|
|
20231213,181500,14435465,3475,3475,3475,3475,0
|
|
20231213,181400,14435465,3475,3475,3475,3475,0
|
|
20231213,181300,14435465,3475,3475,3475,3475,0
|
|
20231213,181200,14435465,3475,3475,3475,3475,0
|
|
20231213,181100,14435465,3475,3475,3475,3475,0
|
|
20231213,181000,14435465,3475,3475,3475,3475,0
|
|
20231213,180900,14435465,3475,3475,3475,3475,0
|
|
20231213,180800,14435465,3475,3475,3475,3475,0
|
|
20231213,180700,14435465,3475,3475,3475,3475,0
|
|
20231213,180600,14435465,3475,3475,3475,3475,0
|
|
20231213,180500,14435465,3475,3475,3475,3475,0
|
|
20231213,180400,14435465,3475,3475,3475,3475,0
|
|
20231213,180300,14435465,3475,3475,3475,3475,0
|
|
20231213,180200,14435465,3475,3475,3475,3475,0
|
|
20231213,180100,14435465,3475,3475,3475,3475,0
|
|
20231213,180000,14435465,3475,3475,3475,3475,0
|
|
20231213,175900,14435465,3475,3475,3475,3475,0
|
|
20231213,175800,14435465,3475,3475,3475,3475,0
|
|
20231213,175700,14435465,3475,3475,3475,3475,0
|
|
20231213,175600,14435465,3475,3475,3475,3475,0
|
|
20231213,175500,14435465,3475,3475,3475,3475,0
|
|
20231213,175400,14435465,3475,3475,3475,3475,0
|
|
20231213,175300,14435465,3475,3475,3475,3475,0
|
|
20231213,175200,14435465,3475,3475,3475,3475,0
|
|
20231213,175100,14435465,3475,3475,3475,3475,0
|
|
20231213,175000,14435465,3475,3475,3475,3475,0
|
|
20231213,174900,14435465,3475,3475,3475,3475,136
|
|
20231213,174800,14435465,3475,3475,3475,3475,0
|
|
20231213,174700,14435465,3475,3475,3475,3475,0
|
|
20231213,174600,14435465,3475,3475,3475,3475,0
|
|
20231213,174500,14435465,3475,3475,3475,3475,0
|
|
20231213,174400,14435465,3475,3475,3475,3475,0
|
|
20231213,174300,14435465,3475,3475,3475,3475,0
|
|
20231213,174200,14435465,3475,3475,3475,3475,0
|
|
20231213,174100,14435465,3475,3475,3475,3475,0
|
|
20231213,174000,14435465,3475,3475,3475,3475,0
|
|
20231213,173900,14435465,3475,3475,3475,3475,0
|
|
20231213,173800,14435465,3475,3475,3475,3475,0
|
|
20231213,173700,14435465,3475,3475,3475,3475,0
|
|
20231213,173600,14435465,3475,3475,3475,3475,0
|
|
20231213,173500,14435465,3475,3475,3475,3475,0
|
|
20231213,173400,14435465,3475,3475,3475,3475,0
|
|
20231213,173300,14435465,3475,3475,3475,3475,0
|
|
20231213,173200,14435465,3475,3475,3475,3475,0
|
|
20231213,173100,14435465,3475,3475,3475,3475,0
|
|
20231213,173000,14435465,3475,3475,3475,3475,0
|
|
20231213,172900,14435465,3475,3475,3475,3475,0
|
|
20231213,172800,14435465,3475,3475,3475,3475,0
|
|
20231213,172700,14435465,3475,3475,3475,3475,0
|
|
20231213,172600,14435465,3475,3475,3475,3475,0
|
|
20231213,172500,14435465,3475,3475,3475,3475,0
|
|
20231213,172400,14435465,3475,3475,3475,3475,0
|
|
20231213,172300,14435465,3475,3475,3475,3475,0
|
|
20231213,172200,14435465,3475,3475,3475,3475,0
|
|
20231213,172100,14435465,3475,3475,3475,3475,0
|
|
20231213,172000,14435465,3475,3475,3475,3475,0
|
|
20231213,171900,14435465,3475,3475,3475,3475,136
|
|
20231213,171800,14435465,3475,3475,3475,3475,0
|
|
20231213,171700,14435465,3475,3475,3475,3475,0
|
|
20231213,171600,14435465,3475,3475,3475,3475,0
|
|
20231213,171500,14435465,3475,3475,3475,3475,0
|
|
20231213,171400,14435465,3475,3475,3475,3475,0
|
|
20231213,171300,14435465,3475,3475,3475,3475,0
|
|
20231213,171200,14435465,3475,3475,3475,3475,0
|
|
20231213,171100,14435465,3475,3475,3475,3475,0
|
|
20231213,171000,14435465,3475,3475,3475,3475,0
|
|
20231213,170900,14435465,3475,3475,3475,3475,0
|
|
20231213,170800,14435465,3475,3475,3475,3475,0
|
|
20231213,170700,14435465,3475,3475,3475,3475,0
|
|
20231213,170600,14435465,3475,3475,3475,3475,0
|
|
20231213,170500,14435465,3475,3475,3475,3475,0
|
|
20231213,170400,14435465,3475,3475,3475,3475,0
|
|
20231213,170300,14435465,3475,3475,3475,3475,0
|
|
20231213,170200,14435465,3475,3475,3475,3475,0
|
|
20231213,170100,14435465,3475,3475,3475,3475,0
|
|
20231213,170000,14435465,3475,3475,3475,3475,0
|
|
20231213,165900,14435465,3475,3475,3475,3475,0
|
|
20231213,165800,14435465,3475,3475,3475,3475,0
|
|
20231213,165700,14435465,3475,3475,3475,3475,0
|
|
20231213,165600,14435465,3475,3475,3475,3475,0
|
|
20231213,165500,14435465,3475,3475,3475,3475,0
|
|
20231213,165400,14435465,3475,3475,3475,3475,0
|
|
20231213,165300,14435465,3475,3475,3475,3475,0
|
|
20231213,165200,14435465,3475,3475,3475,3475,0
|
|
20231213,165100,14435465,3475,3475,3475,3475,0
|
|
20231213,165000,14435465,3475,3475,3475,3475,0
|
|
20231213,164900,14435465,3475,3475,3475,3475,136
|
|
20231213,164800,14435465,3475,3475,3475,3475,0
|
|
20231213,164700,14435465,3475,3475,3475,3475,0
|
|
20231213,164600,14435465,3475,3475,3475,3475,0
|
|
20231213,164500,14435465,3475,3475,3475,3475,0
|
|
20231213,164400,14435465,3475,3475,3475,3475,0
|
|
20231213,164300,14435465,3475,3475,3475,3475,0
|
|
20231213,164200,14435465,3475,3475,3475,3475,0
|
|
20231213,164100,14435465,3475,3475,3475,3475,0
|
|
20231213,164000,14435465,3475,3475,3475,3475,0
|
|
20231213,163900,14435465,3475,3475,3475,3475,0
|
|
20231213,163800,14435465,3475,3475,3475,3475,0
|
|
20231213,163700,14435465,3475,3475,3475,3475,0
|
|
20231213,163600,14435465,3475,3475,3475,3475,0
|
|
20231213,163500,14435465,3475,3475,3475,3475,0
|
|
20231213,163400,14435465,3475,3475,3475,3475,0
|
|
20231213,163300,14435465,3475,3475,3475,3475,0
|
|
20231213,163200,14435465,3475,3475,3475,3475,0
|
|
20231213,163100,14435465,3475,3475,3475,3475,0
|
|
20231213,163000,14435465,3475,3475,3475,3475,0
|
|
20231213,162900,14435465,3475,3475,3475,3475,0
|
|
20231213,162800,14435465,3475,3475,3475,3475,0
|
|
20231213,162700,14435465,3475,3475,3475,3475,0
|
|
20231213,162600,14435465,3475,3475,3475,3475,0
|
|
20231213,162500,14435465,3475,3475,3475,3475,0
|
|
20231213,162400,14435465,3475,3475,3475,3475,0
|
|
20231213,162300,14435465,3475,3475,3475,3475,0
|
|
20231213,162200,14435465,3475,3475,3475,3475,0
|
|
20231213,162100,14435465,3475,3475,3475,3475,0
|
|
20231213,162000,14435465,3475,3475,3475,3475,0
|
|
20231213,161900,14435465,3475,3475,3475,3475,136
|
|
20231213,161800,14435465,3475,3475,3475,3475,0
|
|
20231213,161700,14435465,3475,3475,3475,3475,0
|
|
20231213,161600,14435465,3475,3475,3475,3475,0
|
|
20231213,161500,14435465,3475,3475,3475,3475,0
|
|
20231213,161400,14435465,3475,3475,3475,3475,0
|
|
20231213,161300,14435465,3475,3475,3475,3475,0
|
|
20231213,161200,14435465,3475,3475,3475,3475,0
|
|
20231213,161100,14435465,3475,3475,3475,3475,0
|
|
20231213,161000,14435465,3475,3475,3475,3475,0
|
|
20231213,160900,14435465,3475,3475,3475,3475,0
|
|
20231213,160800,14435465,3475,3475,3475,3475,0
|
|
20231213,160700,14435465,3475,3475,3475,3475,0
|
|
20231213,160600,14435465,3475,3475,3475,3475,0
|
|
20231213,160500,14435465,3475,3475,3475,3475,0
|
|
20231213,160400,14435465,3475,3475,3475,3475,0
|
|
20231213,160300,14435465,3475,3475,3475,3475,0
|
|
20231213,160200,14435465,3475,3475,3475,3475,0
|
|
20231213,160100,14435465,3475,3475,3475,3475,0
|
|
20231213,160000,14435465,3475,3475,3475,3475,0
|
|
20231213,155900,14435465,3475,3475,3475,3475,0
|
|
20231213,155800,14435465,3475,3475,3475,3475,0
|
|
20231213,155700,14435465,3475,3475,3475,3475,0
|
|
20231213,155600,14435465,3475,3475,3475,3475,0
|
|
20231213,155500,14435465,3475,3475,3475,3475,0
|
|
20231213,155400,14435465,3475,3475,3475,3475,0
|
|
20231213,155300,14435465,3475,3475,3475,3475,0
|
|
20231213,155200,14435465,3475,3475,3475,3475,0
|
|
20231213,155100,14435465,3475,3475,3475,3475,0
|
|
20231213,155000,14435465,3475,3475,3475,3475,0
|
|
20231213,154900,14435465,3475,3475,3475,3475,136
|
|
20231213,154800,14435465,3475,3475,3475,3475,0
|
|
20231213,154700,14435465,3475,3475,3475,3475,0
|
|
20231213,154600,14435465,3475,3475,3475,3475,0
|
|
20231213,154500,14435465,3475,3475,3475,3475,0
|
|
20231213,154400,14435465,3475,3475,3475,3475,0
|
|
20231213,154300,14435465,3475,3475,3475,3475,0
|
|
20231213,154200,14435465,3475,3475,3475,3475,0
|
|
20231213,154100,14435465,3475,3475,3475,3475,0
|
|
20231213,154000,14435465,3475,3475,3475,3475,0
|
|
20231213,153900,14435465,3475,3475,3475,3475,0
|
|
20231213,153800,14435465,3475,3475,3475,3475,0
|
|
20231213,153700,14435465,3475,3475,3475,3475,0
|
|
20231213,153600,14435465,3475,3475,3475,3475,0
|
|
20231213,153500,14435465,3475,3475,3475,3475,0
|
|
20231213,153400,14435465,3475,3475,3475,3475,0
|
|
20231213,153300,14435465,3475,3475,3475,3475,0
|
|
20231213,153200,14435465,3475,3475,3475,3475,0
|
|
20231213,153100,14435465,3475,3475,3475,3475,0
|
|
20231213,153000,14435465,3475,3475,3475,3475,136
|
|
20231213,152900,13962865,3480,3480,3480,3480,0
|
|
20231213,152800,13962865,3480,3480,3480,3480,0
|
|
20231213,152700,13962865,3480,3480,3480,3480,0
|
|
20231213,152600,13962865,3480,3480,3480,3480,0
|
|
20231213,152500,13962865,3480,3480,3480,3480,0
|
|
20231213,152400,13962865,3480,3480,3480,3480,0
|
|
20231213,152300,13962865,3480,3480,3480,3480,0
|
|
20231213,152200,13962865,3480,3480,3480,3480,0
|
|
20231213,152100,13962865,3480,3480,3480,3480,0
|
|
20231213,152000,13962865,3480,3480,3480,3480,0
|
|
20231213,151900,13962865,3480,3480,3480,3480,0
|
|
20231213,151800,13962865,3480,3480,3480,3480,0
|
|
20231213,151700,13962865,3480,3480,3480,3480,0
|
|
20231213,151600,13962865,3480,3480,3480,3480,0
|
|
20231213,151500,13962865,3480,3480,3480,3480,0
|
|
20231213,151400,13962865,3480,3480,3480,3480,0
|
|
20231213,151300,13962865,3480,3480,3480,3480,0
|
|
20231213,151200,13962865,3480,3480,3480,3480,0
|
|
20231213,151100,13962865,3480,3480,3480,3480,0
|
|
20231213,151000,13962865,3480,3480,3480,3480,0
|
|
20231213,150900,13962865,3480,3480,3480,3480,0
|
|
20231213,150800,13962865,3480,3480,3480,3480,0
|
|
20231213,150700,13962865,3480,3480,3480,3480,0
|
|
20231213,150600,13962865,3480,3480,3480,3480,0
|
|
20231213,150500,13962865,3480,3480,3480,3480,0
|
|
20231213,150400,13962865,3480,3480,3480,3480,0
|
|
20231213,150300,13962865,3480,3480,3480,3480,0
|
|
20231213,150200,13962865,3480,3480,3480,3480,0
|
|
20231213,150100,13962865,3480,3480,3480,3480,0
|
|
20231213,150000,13962865,3480,3480,3480,3480,0
|
|
20231213,145900,13962865,3480,3480,3480,3480,0
|
|
20231213,145800,13962865,3480,3480,3480,3480,0
|
|
20231213,145700,13962865,3480,3480,3480,3480,0
|
|
20231213,145600,13962865,3480,3480,3480,3480,0
|
|
20231213,145500,13962865,3480,3480,3480,3480,0
|
|
20231213,145400,13962865,3480,3480,3480,3480,0
|
|
20231213,145300,13962865,3480,3480,3480,3480,0
|
|
20231213,145200,13962865,3480,3480,3480,3480,0
|
|
20231213,145100,13962865,3480,3480,3480,3480,0
|
|
20231213,145000,13962865,3480,3480,3480,3480,0
|
|
20231213,144900,13962865,3480,3480,3480,3480,0
|
|
20231213,144800,13962865,3480,3480,3480,3480,0
|
|
20231213,144700,13962865,3480,3480,3480,3480,0
|
|
20231213,144600,13962865,3480,3480,3480,3480,0
|
|
20231213,144500,13962865,3480,3480,3480,3480,0
|
|
20231213,144400,13962865,3480,3480,3480,3480,0
|
|
20231213,144300,13962865,3480,3480,3480,3480,0
|
|
20231213,144200,13962865,3480,3480,3480,3480,0
|
|
20231213,144100,13962865,3480,3480,3480,3480,0
|
|
20231213,144000,13962865,3480,3480,3480,3480,0
|
|
20231213,143900,13962865,3480,3480,3480,3480,3
|
|
20231213,143800,13952425,3490,3490,3490,3490,0
|
|
20231213,143700,13952425,3490,3490,3490,3490,0
|
|
20231213,143600,13952425,3490,3490,3490,3490,0
|
|
20231213,143500,13952425,3490,3490,3490,3490,0
|
|
20231213,143400,13952425,3490,3490,3490,3490,0
|
|
20231213,143300,13952425,3490,3490,3490,3490,0
|
|
20231213,143200,13952425,3490,3490,3490,3490,0
|
|
20231213,143100,13952425,3490,3490,3490,3490,0
|
|
20231213,143000,13952425,3490,3490,3490,3490,0
|
|
20231213,142900,13952425,3490,3490,3490,3490,0
|
|
20231213,142800,13952425,3490,3490,3490,3490,1
|
|
20231213,142700,13948935,3480,3480,3480,3480,0
|
|
20231213,142600,13948935,3480,3480,3480,3480,1
|
|
20231213,142500,13945455,3480,3480,3480,3480,0
|
|
20231213,142400,13945455,3480,3480,3480,3480,96
|
|
20231213,142300,13611375,3485,3485,3485,3485,0
|
|
20231213,142200,13611375,3485,3485,3485,3485,0
|
|
20231213,142100,13611375,3485,3485,3485,3485,0
|
|
20231213,142000,13611375,3485,3485,3485,3485,0
|
|
20231213,141900,13611375,3485,3485,3485,3485,0
|
|
20231213,141800,13611375,3485,3485,3485,3485,0
|
|
20231213,141700,13611375,3485,3475,3485,3475,40
|
|
20231213,141600,13472105,3480,3460,3480,3460,1230
|
|
20231213,141500,9194945,3460,3455,3465,3445,577
|
|
20231213,141400,7196410,3460,3460,3460,3460,25
|
|
20231213,141300,7109910,3465,3465,3465,3465,0
|
|
20231213,141200,7109910,3465,3465,3465,3465,0
|
|
20231213,141100,7109910,3465,3465,3465,3465,0
|
|
20231213,141000,7109910,3465,3465,3465,3465,0
|
|
20231213,140900,7109910,3465,3465,3465,3465,0
|
|
20231213,140800,7109910,3465,3465,3465,3465,0
|
|
20231213,140700,7109910,3465,3465,3465,3465,0
|
|
20231213,140600,7109910,3465,3465,3465,3465,0
|
|
20231213,140500,7109910,3465,3465,3465,3465,0
|
|
20231213,140400,7109910,3465,3465,3465,3465,0
|
|
20231213,140300,7109910,3465,3465,3465,3465,0
|
|
20231213,140200,7109910,3465,3465,3465,3465,0
|
|
20231213,140100,7109910,3465,3465,3465,3465,0
|
|
20231213,140000,7109910,3465,3465,3465,3465,0
|
|
20231213,135900,7109910,3465,3465,3465,3465,0
|
|
20231213,135800,7109910,3465,3465,3465,3465,0
|
|
20231213,135700,7109910,3465,3465,3465,3465,0
|
|
20231213,135600,7109910,3465,3465,3465,3465,0
|
|
20231213,135500,7109910,3465,3465,3465,3465,0
|
|
20231213,135400,7109910,3465,3465,3465,3465,0
|
|
20231213,135300,7109910,3465,3465,3465,3465,0
|
|
20231213,135200,7109910,3465,3465,3465,3465,0
|
|
20231213,135100,7109910,3465,3465,3465,3465,0
|
|
20231213,135000,7109910,3465,3465,3465,3465,0
|
|
20231213,134900,7109910,3465,3465,3465,3465,0
|
|
20231213,134800,7109910,3465,3465,3465,3465,0
|
|
20231213,134700,7109910,3465,3465,3465,3465,0
|
|
20231213,134600,7109910,3465,3465,3465,3465,0
|
|
20231213,134500,7109910,3465,3465,3465,3465,0
|
|
20231213,134400,7109910,3465,3465,3465,3465,0
|
|
20231213,134300,7109910,3465,3465,3465,3465,0
|
|
20231213,134200,7109910,3465,3465,3465,3465,0
|
|
20231213,134100,7109910,3465,3465,3465,3465,0
|
|
20231213,134000,7109910,3465,3465,3465,3465,0
|
|
20231213,133900,7109910,3465,3465,3465,3465,0
|
|
20231213,133800,7109910,3465,3465,3465,3465,0
|
|
20231213,133700,7109910,3465,3465,3465,3465,0
|
|
20231213,133600,7109910,3465,3465,3465,3465,0
|
|
20231213,133500,7109910,3465,3465,3465,3465,0
|
|
20231213,133400,7109910,3465,3465,3465,3465,0
|
|
20231213,133300,7109910,3465,3465,3465,3465,0
|
|
20231213,133200,7109910,3465,3465,3465,3465,0
|
|
20231213,133100,7109910,3465,3465,3465,3465,0
|
|
20231213,133000,7109910,3465,3465,3465,3465,0
|
|
20231213,132900,7109910,3465,3465,3465,3465,0
|
|
20231213,132800,7109910,3465,3465,3465,3465,0
|
|
20231213,132700,7109910,3465,3465,3465,3465,0
|
|
20231213,132600,7109910,3465,3465,3465,3465,0
|
|
20231213,132500,7109910,3465,3465,3465,3465,0
|
|
20231213,132400,7109910,3465,3465,3465,3465,0
|
|
20231213,132300,7109910,3465,3465,3465,3465,0
|
|
20231213,132200,7109910,3465,3465,3465,3465,0
|
|
20231213,132100,7109910,3465,3465,3465,3465,0
|
|
20231213,132000,7109910,3465,3465,3465,3465,0
|
|
20231213,131900,7109910,3465,3465,3465,3465,0
|
|
20231213,131800,7109910,3465,3465,3465,3465,0
|
|
20231213,131700,7109910,3465,3465,3465,3465,0
|
|
20231213,131600,7109910,3465,3465,3465,3465,0
|
|
20231213,131500,7109910,3465,3460,3465,3460,4
|
|
20231213,131400,7096060,3455,3455,3455,3455,0
|
|
20231213,131300,7096060,3455,3455,3455,3455,0
|
|
20231213,131200,7096060,3455,3455,3455,3455,0
|
|
20231213,131100,7096060,3455,3455,3455,3455,0
|
|
20231213,131000,7096060,3455,3455,3455,3455,0
|
|
20231213,130900,7096060,3455,3455,3455,3455,1
|
|
20231213,130800,7092605,3420,3420,3420,3420,0
|
|
20231213,130700,7092605,3420,3420,3420,3420,0
|
|
20231213,130600,7092605,3420,3420,3420,3420,0
|
|
20231213,130500,7092605,3420,3420,3420,3420,0
|
|
20231213,130400,7092605,3420,3420,3420,3420,0
|
|
20231213,130300,7092605,3420,3420,3420,3420,0
|
|
20231213,130200,7092605,3420,3420,3420,3420,0
|
|
20231213,130100,7092605,3420,3420,3420,3420,2
|
|
20231213,130000,7085765,3420,3420,3420,3420,1
|
|
20231213,125900,7082345,3405,3425,3425,3405,29
|
|
20231213,125800,6983320,3475,3475,3475,3475,0
|
|
20231213,125700,6983320,3475,3475,3475,3475,0
|
|
20231213,125600,6983320,3475,3475,3475,3475,0
|
|
20231213,125500,6983320,3475,3475,3475,3475,0
|
|
20231213,125400,6983320,3475,3475,3475,3475,0
|
|
20231213,125300,6983320,3475,3475,3475,3475,0
|
|
20231213,125200,6983320,3475,3475,3475,3475,0
|
|
20231213,125100,6983320,3475,3475,3475,3475,0
|
|
20231213,125000,6983320,3475,3475,3475,3475,0
|
|
20231213,124900,6983320,3475,3475,3475,3475,0
|
|
20231213,124800,6983320,3475,3475,3475,3475,0
|
|
20231213,124700,6983320,3475,3475,3475,3475,0
|
|
20231213,124600,6983320,3475,3475,3475,3475,0
|
|
20231213,124500,6983320,3475,3475,3475,3475,0
|
|
20231213,124400,6983320,3475,3475,3475,3475,0
|
|
20231213,124300,6983320,3475,3475,3475,3475,0
|
|
20231213,124200,6983320,3475,3475,3475,3475,0
|
|
20231213,124100,6983320,3475,3465,3475,3465,346
|
|
20231213,124000,5784395,3465,3465,3465,3465,0
|
|
20231213,123900,5784395,3465,3465,3465,3465,0
|
|
20231213,123800,5784395,3465,3470,3470,3465,19
|
|
20231213,123700,5718555,3475,3475,3475,3475,0
|
|
20231213,123600,5718555,3475,3475,3475,3475,0
|
|
20231213,123500,5718555,3475,3475,3475,3475,0
|
|
20231213,123400,5718555,3475,3475,3475,3475,0
|
|
20231213,123300,5718555,3475,3475,3475,3475,0
|
|
20231213,123200,5718555,3475,3475,3475,3475,0
|
|
20231213,123100,5718555,3475,3475,3475,3475,0
|
|
20231213,123000,5718555,3475,3475,3475,3475,0
|
|
20231213,122900,5718555,3475,3475,3475,3475,0
|
|
20231213,122800,5718555,3475,3475,3475,3475,0
|
|
20231213,122700,5718555,3475,3475,3475,3475,0
|
|
20231213,122600,5718555,3475,3475,3475,3475,0
|
|
20231213,122500,5718555,3475,3475,3475,3475,0
|
|
20231213,122400,5718555,3475,3475,3475,3475,0
|
|
20231213,122300,5718555,3475,3475,3475,3475,0
|
|
20231213,122200,5718555,3475,3475,3475,3475,0
|
|
20231213,122100,5718555,3475,3475,3475,3475,0
|
|
20231213,122000,5718555,3475,3475,3475,3475,0
|
|
20231213,121900,5718555,3475,3475,3475,3475,0
|
|
20231213,121800,5718555,3475,3475,3475,3475,0
|
|
20231213,121700,5718555,3475,3475,3475,3475,0
|
|
20231213,121600,5718555,3475,3475,3475,3475,0
|
|
20231213,121500,5718555,3475,3475,3475,3475,0
|
|
20231213,121400,5718555,3475,3475,3475,3475,0
|
|
20231213,121300,5718555,3475,3475,3475,3475,0
|
|
20231213,121200,5718555,3475,3475,3475,3475,0
|
|
20231213,121100,5718555,3475,3475,3475,3475,0
|
|
20231213,121000,5718555,3475,3475,3475,3475,0
|
|
20231213,120900,5718555,3475,3475,3475,3475,0
|
|
20231213,120800,5718555,3475,3475,3475,3475,0
|
|
20231213,120700,5718555,3475,3475,3475,3475,0
|
|
20231213,120600,5718555,3475,3475,3475,3475,0
|
|
20231213,120500,5718555,3475,3475,3475,3475,0
|
|
20231213,120400,5718555,3475,3475,3475,3475,0
|
|
20231213,120300,5718555,3475,3475,3475,3475,0
|
|
20231213,120200,5718555,3475,3475,3475,3475,0
|
|
20231213,120100,5718555,3475,3475,3475,3475,0
|
|
20231213,120000,5718555,3475,3475,3475,3475,0
|
|
20231213,115900,5718555,3475,3475,3475,3475,0
|
|
20231213,115800,5718555,3475,3475,3475,3475,0
|
|
20231213,115700,5718555,3475,3475,3475,3475,0
|
|
20231213,115600,5718555,3475,3475,3475,3475,0
|
|
20231213,115500,5718555,3475,3475,3475,3475,0
|
|
20231213,115400,5718555,3475,3475,3475,3475,0
|
|
20231213,115300,5718555,3475,3475,3475,3475,0
|
|
20231213,115200,5718555,3475,3475,3475,3475,0
|
|
20231213,115100,5718555,3475,3475,3475,3475,0
|
|
20231213,115000,5718555,3475,3475,3475,3475,0
|
|
20231213,114900,5718555,3475,3475,3475,3475,0
|
|
20231213,114800,5718555,3475,3475,3475,3475,0
|
|
20231213,114700,5718555,3475,3475,3475,3475,0
|
|
20231213,114600,5718555,3475,3475,3475,3475,0
|
|
20231213,114500,5718555,3475,3475,3475,3475,0
|
|
20231213,114400,5718555,3475,3475,3475,3475,0
|
|
20231213,114300,5718555,3475,3475,3475,3475,0
|
|
20231213,114200,5718555,3475,3475,3475,3475,0
|
|
20231213,114100,5718555,3475,3475,3475,3475,0
|
|
20231213,114000,5718555,3475,3475,3475,3475,0
|
|
20231213,113900,5718555,3475,3475,3475,3475,0
|
|
20231213,113800,5718555,3475,3475,3475,3475,0
|
|
20231213,113700,5718555,3475,3475,3475,3475,0
|
|
20231213,113600,5718555,3475,3475,3475,3475,0
|
|
20231213,113500,5718555,3475,3475,3475,3475,0
|
|
20231213,113400,5718555,3475,3475,3475,3475,0
|
|
20231213,113300,5718555,3475,3475,3475,3475,0
|
|
20231213,113200,5718555,3475,3475,3475,3475,0
|
|
20231213,113100,5718555,3475,3475,3475,3475,0
|
|
20231213,113000,5718555,3475,3475,3475,3475,0
|
|
20231213,112900,5718555,3475,3475,3475,3475,0
|
|
20231213,112800,5718555,3475,3475,3475,3475,0
|
|
20231213,112700,5718555,3475,3475,3475,3475,0
|
|
20231213,112600,5718555,3475,3475,3475,3475,0
|
|
20231213,112500,5718555,3475,3475,3475,3475,0
|
|
20231213,112400,5718555,3475,3475,3475,3475,0
|
|
20231213,112300,5718555,3475,3475,3475,3475,0
|
|
20231213,112200,5718555,3475,3475,3475,3475,0
|
|
20231213,112100,5718555,3475,3475,3475,3475,0
|
|
20231213,112000,5718555,3475,3475,3475,3475,0
|
|
20231213,111900,5718555,3475,3475,3475,3475,0
|
|
20231213,111800,5718555,3475,3475,3475,3475,0
|
|
20231213,111700,5718555,3475,3475,3475,3475,0
|
|
20231213,111600,5718555,3475,3475,3475,3475,0
|
|
20231213,111500,5718555,3475,3475,3475,3475,0
|
|
20231213,111400,5718555,3475,3475,3475,3475,0
|
|
20231213,111300,5718555,3475,3475,3475,3475,0
|
|
20231213,111200,5718555,3475,3475,3475,3475,0
|
|
20231213,111100,5718555,3475,3475,3475,3475,0
|
|
20231213,111000,5718555,3475,3475,3475,3475,0
|
|
20231213,110900,5718555,3475,3475,3475,3475,0
|
|
20231213,110800,5718555,3475,3475,3475,3475,0
|
|
20231213,110700,5718555,3475,3475,3475,3475,0
|
|
20231213,110600,5718555,3475,3475,3475,3475,0
|
|
20231213,110500,5718555,3475,3475,3475,3475,0
|
|
20231213,110400,5718555,3475,3475,3475,3475,0
|
|
20231213,110300,5718555,3475,3475,3475,3475,0
|
|
20231213,110200,5718555,3475,3475,3475,3475,0
|
|
20231213,110100,5718555,3475,3475,3475,3475,0
|
|
20231213,110000,5718555,3475,3425,3475,3425,153
|
|
20231213,105900,5192345,3425,3425,3425,3425,1
|
|
20231213,105800,5188920,3475,3475,3475,3475,0
|
|
20231213,105700,5188920,3475,3475,3475,3475,0
|
|
20231213,105600,5188920,3475,3475,3475,3475,0
|
|
20231213,105500,5188920,3475,3475,3475,3475,0
|
|
20231213,105400,5188920,3475,3475,3475,3475,0
|
|
20231213,105300,5188920,3475,3475,3475,3475,0
|
|
20231213,105200,5188920,3475,3475,3475,3475,0
|
|
20231213,105100,5188920,3475,3475,3475,3475,0
|
|
20231213,105000,5188920,3475,3475,3475,3475,0
|
|
20231213,104900,5188920,3475,3475,3475,3475,0
|
|
20231213,104800,5188920,3475,3475,3475,3475,0
|
|
20231213,104700,5188920,3475,3475,3475,3475,1
|
|
20231213,104600,5185445,3405,3475,3475,3405,424
|
|
20231213,104500,3740285,3485,3485,3485,3485,0
|
|
20231213,104400,3740285,3485,3485,3485,3485,0
|
|
20231213,104300,3740285,3485,3485,3485,3485,0
|
|
20231213,104200,3740285,3485,3485,3485,3485,0
|
|
20231213,104100,3740285,3485,3485,3485,3485,0
|
|
20231213,104000,3740285,3485,3485,3485,3485,0
|
|
20231213,103900,3740285,3485,3485,3485,3485,0
|
|
20231213,103800,3740285,3485,3485,3485,3485,0
|
|
20231213,103700,3740285,3485,3485,3485,3485,0
|
|
20231213,103600,3740285,3485,3485,3485,3485,0
|
|
20231213,103500,3740285,3485,3485,3485,3485,0
|
|
20231213,103400,3740285,3485,3485,3485,3485,0
|
|
20231213,103300,3740285,3485,3485,3485,3485,0
|
|
20231213,103200,3740285,3485,3485,3485,3485,0
|
|
20231213,103100,3740285,3485,3485,3485,3485,0
|
|
20231213,103000,3740285,3485,3485,3485,3485,0
|
|
20231213,102900,3740285,3485,3485,3485,3485,0
|
|
20231213,102800,3740285,3485,3485,3485,3485,0
|
|
20231213,102700,3740285,3485,3485,3485,3485,0
|
|
20231213,102600,3740285,3485,3455,3485,3455,173
|
|
20231213,102500,3140770,3410,3410,3410,3410,0
|
|
20231213,102400,3140770,3410,3470,3470,3400,501
|
|
20231213,102300,1433875,3485,3485,3485,3485,0
|
|
20231213,102200,1433875,3485,3485,3485,3485,0
|
|
20231213,102100,1433875,3485,3485,3485,3485,0
|
|
20231213,102000,1433875,3485,3475,3485,3475,60
|
|
20231213,101900,1225025,3485,3485,3485,3485,0
|
|
20231213,101800,1225025,3485,3485,3485,3485,0
|
|
20231213,101700,1225025,3485,3485,3485,3485,0
|
|
20231213,101600,1225025,3485,3485,3485,3485,0
|
|
20231213,101500,1225025,3485,3485,3485,3485,0
|
|
20231213,101400,1225025,3485,3485,3485,3485,0
|
|
20231213,101300,1225025,3485,3485,3485,3485,0
|
|
20231213,101200,1225025,3485,3485,3485,3485,0
|
|
20231213,101100,1225025,3485,3485,3485,3485,0
|
|
20231213,101000,1225025,3485,3485,3485,3485,0
|
|
20231213,100900,1225025,3485,3485,3485,3485,0
|
|
20231213,100800,1225025,3485,3485,3485,3485,0
|
|
20231213,100700,1225025,3485,3485,3485,3485,0
|
|
20231213,100600,1225025,3485,3485,3485,3485,0
|
|
20231213,100500,1225025,3485,3485,3485,3485,0
|
|
20231213,100400,1225025,3485,3485,3485,3485,0
|
|
20231213,100300,1225025,3485,3485,3485,3485,0
|
|
20231213,100200,1225025,3485,3485,3485,3485,0
|
|
20231213,100100,1225025,3485,3485,3485,3485,0
|
|
20231213,100000,1225025,3485,3485,3485,3485,0
|
|
20231213,095900,1225025,3485,3485,3485,3485,0
|
|
20231213,095800,1225025,3485,3485,3485,3485,0
|
|
20231213,095700,1225025,3485,3485,3485,3485,0
|
|
20231213,095600,1225025,3485,3485,3485,3485,0
|
|
20231213,095500,1225025,3485,3485,3485,3485,0
|
|
20231213,095400,1225025,3485,3485,3485,3485,0
|
|
20231213,095300,1225025,3485,3485,3485,3485,0
|
|
20231213,095200,1225025,3485,3485,3485,3485,0
|
|
20231213,095100,1225025,3485,3485,3485,3485,0
|
|
20231213,095000,1225025,3485,3485,3485,3485,0
|
|
20231213,094900,1225025,3485,3485,3485,3485,0
|
|
20231213,094800,1225025,3485,3485,3485,3485,0
|
|
20231213,094700,1225025,3485,3485,3485,3485,0
|
|
20231213,094600,1225025,3485,3485,3485,3485,0
|
|
20231213,094500,1225025,3485,3485,3485,3485,0
|
|
20231213,094400,1225025,3485,3485,3485,3485,0
|
|
20231213,094300,1225025,3485,3485,3485,3485,0
|
|
20231213,094200,1225025,3485,3480,3485,3480,19
|
|
20231213,094100,1158900,3470,3420,3470,3420,122
|
|
20231213,094000,740610,3425,3425,3425,3425,0
|
|
20231213,093900,740610,3425,3425,3425,3425,0
|
|
20231213,093800,740610,3425,3425,3425,3425,0
|
|
20231213,093700,740610,3425,3425,3425,3425,1
|
|
20231213,093600,737185,3480,3480,3480,3480,1
|
|
20231213,093500,733705,3400,3455,3455,3400,145
|
|
20231213,093400,238705,3485,3485,3485,3485,0
|
|
20231213,093300,238705,3485,3485,3485,3485,0
|
|
20231213,093200,238705,3485,3485,3485,3485,0
|
|
20231213,093100,238705,3485,3485,3485,3485,7
|
|
20231213,093000,214310,3500,3500,3500,3500,0
|
|
20231213,092900,214310,3500,3500,3500,3500,0
|
|
20231213,092800,214310,3500,3500,3500,3500,0
|
|
20231213,092700,214310,3500,3500,3500,3500,0
|
|
20231213,092600,214310,3500,3500,3500,3500,0
|
|
20231213,092500,214310,3500,3500,3500,3500,0
|
|
20231213,092400,214310,3500,3500,3500,3500,0
|
|
20231213,092300,214310,3500,3500,3500,3500,0
|
|
20231213,092200,214310,3500,3500,3500,3500,0
|
|
20231213,092100,214310,3500,3500,3500,3500,0
|
|
20231213,092000,214310,3500,3500,3500,3500,0
|
|
20231213,091900,214310,3500,3500,3500,3500,0
|
|
20231213,091800,214310,3500,3500,3500,3500,1
|
|
20231213,091700,210810,3505,3505,3505,3505,0
|
|
20231213,091600,210810,3505,3505,3505,3505,0
|
|
20231213,091500,210810,3505,3505,3505,3505,0
|
|
20231213,091400,210810,3505,3505,3505,3505,0
|
|
20231213,091300,210810,3505,3505,3505,3505,0
|
|
20231213,091200,210810,3505,3505,3505,3505,0
|
|
20231213,091100,210810,3505,3505,3505,3505,0
|
|
20231213,091000,210810,3505,3505,3505,3505,0
|
|
20231213,090900,210810,3505,3445,3505,3445,29
|
|
20231213,090800,110400,3450,3450,3450,3450,0
|
|
20231213,090700,110400,3450,3450,3450,3450,0
|
|
20231213,090600,110400,3450,3450,3450,3450,0
|
|
20231213,090500,110400,3450,3450,3450,3450,0
|
|
20231213,090400,110400,3450,3450,3450,3450,0
|
|
20231213,090300,110400,3450,3450,3450,3450,0
|
|
20231213,090200,110400,3450,3450,3450,3450,0
|
|
20231213,090100,110400,3450,3450,3450,3450,0
|
|
20231213,090000,110400,3450,3450,3450,3450,32
|