682 lines
31 KiB
CSV
682 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231214,201900,7446300,3510,3510,3510,3510,38
|
|
20231214,201800,7446300,3510,3510,3510,3510,0
|
|
20231214,201700,7446300,3510,3510,3510,3510,0
|
|
20231214,201600,7446300,3510,3510,3510,3510,0
|
|
20231214,201500,7446300,3510,3510,3510,3510,0
|
|
20231214,201400,7446300,3510,3510,3510,3510,0
|
|
20231214,201300,7446300,3510,3510,3510,3510,0
|
|
20231214,201200,7446300,3510,3510,3510,3510,0
|
|
20231214,201100,7446300,3510,3510,3510,3510,0
|
|
20231214,201000,7446300,3510,3510,3510,3510,0
|
|
20231214,200900,7446300,3510,3510,3510,3510,0
|
|
20231214,200800,7446300,3510,3510,3510,3510,0
|
|
20231214,200700,7446300,3510,3510,3510,3510,0
|
|
20231214,200600,7446300,3510,3510,3510,3510,0
|
|
20231214,200500,7446300,3510,3510,3510,3510,0
|
|
20231214,200400,7446300,3510,3510,3510,3510,0
|
|
20231214,200300,7446300,3510,3510,3510,3510,0
|
|
20231214,200200,7446300,3510,3510,3510,3510,0
|
|
20231214,200100,7446300,3510,3510,3510,3510,0
|
|
20231214,200000,7446300,3510,3510,3510,3510,0
|
|
20231214,195900,7446300,3510,3510,3510,3510,0
|
|
20231214,195800,7446300,3510,3510,3510,3510,0
|
|
20231214,195700,7446300,3510,3510,3510,3510,0
|
|
20231214,195600,7446300,3510,3510,3510,3510,0
|
|
20231214,195500,7446300,3510,3510,3510,3510,0
|
|
20231214,195400,7446300,3510,3510,3510,3510,0
|
|
20231214,195300,7446300,3510,3510,3510,3510,0
|
|
20231214,195200,7446300,3510,3510,3510,3510,0
|
|
20231214,195100,7446300,3510,3510,3510,3510,0
|
|
20231214,195000,7446300,3510,3510,3510,3510,0
|
|
20231214,194900,7446300,3510,3510,3510,3510,38
|
|
20231214,194800,7446300,3510,3510,3510,3510,0
|
|
20231214,194700,7446300,3510,3510,3510,3510,0
|
|
20231214,194600,7446300,3510,3510,3510,3510,0
|
|
20231214,194500,7446300,3510,3510,3510,3510,0
|
|
20231214,194400,7446300,3510,3510,3510,3510,0
|
|
20231214,194300,7446300,3510,3510,3510,3510,0
|
|
20231214,194200,7446300,3510,3510,3510,3510,0
|
|
20231214,194100,7446300,3510,3510,3510,3510,0
|
|
20231214,194000,7446300,3510,3510,3510,3510,0
|
|
20231214,193900,7446300,3510,3510,3510,3510,0
|
|
20231214,193800,7446300,3510,3510,3510,3510,0
|
|
20231214,193700,7446300,3510,3510,3510,3510,0
|
|
20231214,193600,7446300,3510,3510,3510,3510,0
|
|
20231214,193500,7446300,3510,3510,3510,3510,0
|
|
20231214,193400,7446300,3510,3510,3510,3510,0
|
|
20231214,193300,7446300,3510,3510,3510,3510,0
|
|
20231214,193200,7446300,3510,3510,3510,3510,0
|
|
20231214,193100,7446300,3510,3510,3510,3510,0
|
|
20231214,193000,7446300,3510,3510,3510,3510,0
|
|
20231214,192900,7446300,3510,3510,3510,3510,0
|
|
20231214,192800,7446300,3510,3510,3510,3510,0
|
|
20231214,192700,7446300,3510,3510,3510,3510,0
|
|
20231214,192600,7446300,3510,3510,3510,3510,0
|
|
20231214,192500,7446300,3510,3510,3510,3510,0
|
|
20231214,192400,7446300,3510,3510,3510,3510,0
|
|
20231214,192300,7446300,3510,3510,3510,3510,0
|
|
20231214,192200,7446300,3510,3510,3510,3510,0
|
|
20231214,192100,7446300,3510,3510,3510,3510,0
|
|
20231214,192000,7446300,3510,3510,3510,3510,0
|
|
20231214,191900,7446300,3510,3510,3510,3510,38
|
|
20231214,191800,7446300,3510,3510,3510,3510,0
|
|
20231214,191700,7446300,3510,3510,3510,3510,0
|
|
20231214,191600,7446300,3510,3510,3510,3510,0
|
|
20231214,191500,7446300,3510,3510,3510,3510,0
|
|
20231214,191400,7446300,3510,3510,3510,3510,0
|
|
20231214,191300,7446300,3510,3510,3510,3510,0
|
|
20231214,191200,7446300,3510,3510,3510,3510,0
|
|
20231214,191100,7446300,3510,3510,3510,3510,0
|
|
20231214,191000,7446300,3510,3510,3510,3510,0
|
|
20231214,190900,7446300,3510,3510,3510,3510,0
|
|
20231214,190800,7446300,3510,3510,3510,3510,0
|
|
20231214,190700,7446300,3510,3510,3510,3510,0
|
|
20231214,190600,7446300,3510,3510,3510,3510,0
|
|
20231214,190500,7446300,3510,3510,3510,3510,0
|
|
20231214,190400,7446300,3510,3510,3510,3510,0
|
|
20231214,190300,7446300,3510,3510,3510,3510,0
|
|
20231214,190200,7446300,3510,3510,3510,3510,0
|
|
20231214,190100,7446300,3510,3510,3510,3510,0
|
|
20231214,190000,7446300,3510,3510,3510,3510,0
|
|
20231214,185900,7446300,3510,3510,3510,3510,0
|
|
20231214,185800,7446300,3510,3510,3510,3510,0
|
|
20231214,185700,7446300,3510,3510,3510,3510,0
|
|
20231214,185600,7446300,3510,3510,3510,3510,0
|
|
20231214,185500,7446300,3510,3510,3510,3510,0
|
|
20231214,185400,7446300,3510,3510,3510,3510,0
|
|
20231214,185300,7446300,3510,3510,3510,3510,0
|
|
20231214,185200,7446300,3510,3510,3510,3510,0
|
|
20231214,185100,7446300,3510,3510,3510,3510,0
|
|
20231214,185000,7446300,3510,3510,3510,3510,0
|
|
20231214,184900,7446300,3510,3510,3510,3510,38
|
|
20231214,184800,7446300,3510,3510,3510,3510,0
|
|
20231214,184700,7446300,3510,3510,3510,3510,0
|
|
20231214,184600,7446300,3510,3510,3510,3510,0
|
|
20231214,184500,7446300,3510,3510,3510,3510,0
|
|
20231214,184400,7446300,3510,3510,3510,3510,0
|
|
20231214,184300,7446300,3510,3510,3510,3510,0
|
|
20231214,184200,7446300,3510,3510,3510,3510,0
|
|
20231214,184100,7446300,3510,3510,3510,3510,0
|
|
20231214,184000,7446300,3510,3510,3510,3510,0
|
|
20231214,183900,7446300,3510,3510,3510,3510,0
|
|
20231214,183800,7446300,3510,3510,3510,3510,0
|
|
20231214,183700,7446300,3510,3510,3510,3510,0
|
|
20231214,183600,7446300,3510,3510,3510,3510,0
|
|
20231214,183500,7446300,3510,3510,3510,3510,0
|
|
20231214,183400,7446300,3510,3510,3510,3510,0
|
|
20231214,183300,7446300,3510,3510,3510,3510,0
|
|
20231214,183200,7446300,3510,3510,3510,3510,0
|
|
20231214,183100,7446300,3510,3510,3510,3510,0
|
|
20231214,183000,7446300,3510,3510,3510,3510,0
|
|
20231214,182900,7446300,3510,3510,3510,3510,0
|
|
20231214,182800,7446300,3510,3510,3510,3510,0
|
|
20231214,182700,7446300,3510,3510,3510,3510,0
|
|
20231214,182600,7446300,3510,3510,3510,3510,0
|
|
20231214,182500,7446300,3510,3510,3510,3510,0
|
|
20231214,182400,7446300,3510,3510,3510,3510,0
|
|
20231214,182300,7446300,3510,3510,3510,3510,0
|
|
20231214,182200,7446300,3510,3510,3510,3510,0
|
|
20231214,182100,7446300,3510,3510,3510,3510,0
|
|
20231214,182000,7446300,3510,3510,3510,3510,0
|
|
20231214,181900,7446300,3510,3510,3510,3510,38
|
|
20231214,181800,7446300,3510,3510,3510,3510,0
|
|
20231214,181700,7446300,3510,3510,3510,3510,0
|
|
20231214,181600,7446300,3510,3510,3510,3510,0
|
|
20231214,181500,7446300,3510,3510,3510,3510,0
|
|
20231214,181400,7446300,3510,3510,3510,3510,0
|
|
20231214,181300,7446300,3510,3510,3510,3510,0
|
|
20231214,181200,7446300,3510,3510,3510,3510,0
|
|
20231214,181100,7446300,3510,3510,3510,3510,0
|
|
20231214,181000,7446300,3510,3510,3510,3510,0
|
|
20231214,180900,7446300,3510,3510,3510,3510,0
|
|
20231214,180800,7446300,3510,3510,3510,3510,0
|
|
20231214,180700,7446300,3510,3510,3510,3510,0
|
|
20231214,180600,7446300,3510,3510,3510,3510,0
|
|
20231214,180500,7446300,3510,3510,3510,3510,0
|
|
20231214,180400,7446300,3510,3510,3510,3510,0
|
|
20231214,180300,7446300,3510,3510,3510,3510,0
|
|
20231214,180200,7446300,3510,3510,3510,3510,0
|
|
20231214,180100,7446300,3510,3510,3510,3510,0
|
|
20231214,180000,7446300,3510,3510,3510,3510,0
|
|
20231214,175900,7446300,3510,3510,3510,3510,0
|
|
20231214,175800,7446300,3510,3510,3510,3510,0
|
|
20231214,175700,7446300,3510,3510,3510,3510,0
|
|
20231214,175600,7446300,3510,3510,3510,3510,0
|
|
20231214,175500,7446300,3510,3510,3510,3510,0
|
|
20231214,175400,7446300,3510,3510,3510,3510,0
|
|
20231214,175300,7446300,3510,3510,3510,3510,0
|
|
20231214,175200,7446300,3510,3510,3510,3510,0
|
|
20231214,175100,7446300,3510,3510,3510,3510,0
|
|
20231214,175000,7446300,3510,3510,3510,3510,0
|
|
20231214,174900,7446300,3510,3510,3510,3510,38
|
|
20231214,174800,7446300,3510,3510,3510,3510,0
|
|
20231214,174700,7446300,3510,3510,3510,3510,0
|
|
20231214,174600,7446300,3510,3510,3510,3510,0
|
|
20231214,174500,7446300,3510,3510,3510,3510,0
|
|
20231214,174400,7446300,3510,3510,3510,3510,0
|
|
20231214,174300,7446300,3510,3510,3510,3510,0
|
|
20231214,174200,7446300,3510,3510,3510,3510,0
|
|
20231214,174100,7446300,3510,3510,3510,3510,0
|
|
20231214,174000,7446300,3510,3510,3510,3510,0
|
|
20231214,173900,7446300,3510,3510,3510,3510,0
|
|
20231214,173800,7446300,3510,3510,3510,3510,0
|
|
20231214,173700,7446300,3510,3510,3510,3510,0
|
|
20231214,173600,7446300,3510,3510,3510,3510,0
|
|
20231214,173500,7446300,3510,3510,3510,3510,0
|
|
20231214,173400,7446300,3510,3510,3510,3510,0
|
|
20231214,173300,7446300,3510,3510,3510,3510,0
|
|
20231214,173200,7446300,3510,3510,3510,3510,0
|
|
20231214,173100,7446300,3510,3510,3510,3510,0
|
|
20231214,173000,7446300,3510,3510,3510,3510,0
|
|
20231214,172900,7446300,3510,3510,3510,3510,0
|
|
20231214,172800,7446300,3510,3510,3510,3510,0
|
|
20231214,172700,7446300,3510,3510,3510,3510,0
|
|
20231214,172600,7446300,3510,3510,3510,3510,0
|
|
20231214,172500,7446300,3510,3510,3510,3510,0
|
|
20231214,172400,7446300,3510,3510,3510,3510,0
|
|
20231214,172300,7446300,3510,3510,3510,3510,0
|
|
20231214,172200,7446300,3510,3510,3510,3510,0
|
|
20231214,172100,7446300,3510,3510,3510,3510,0
|
|
20231214,172000,7446300,3510,3510,3510,3510,0
|
|
20231214,171900,7446300,3510,3510,3510,3510,38
|
|
20231214,171800,7446300,3510,3510,3510,3510,0
|
|
20231214,171700,7446300,3510,3510,3510,3510,0
|
|
20231214,171600,7446300,3510,3510,3510,3510,0
|
|
20231214,171500,7446300,3510,3510,3510,3510,0
|
|
20231214,171400,7446300,3510,3510,3510,3510,0
|
|
20231214,171300,7446300,3510,3510,3510,3510,0
|
|
20231214,171200,7446300,3510,3510,3510,3510,0
|
|
20231214,171100,7446300,3510,3510,3510,3510,0
|
|
20231214,171000,7446300,3510,3510,3510,3510,0
|
|
20231214,170900,7446300,3510,3510,3510,3510,0
|
|
20231214,170800,7446300,3510,3510,3510,3510,0
|
|
20231214,170700,7446300,3510,3510,3510,3510,0
|
|
20231214,170600,7446300,3510,3510,3510,3510,0
|
|
20231214,170500,7446300,3510,3510,3510,3510,0
|
|
20231214,170400,7446300,3510,3510,3510,3510,0
|
|
20231214,170300,7446300,3510,3510,3510,3510,0
|
|
20231214,170200,7446300,3510,3510,3510,3510,0
|
|
20231214,170100,7446300,3510,3510,3510,3510,0
|
|
20231214,170000,7446300,3510,3510,3510,3510,0
|
|
20231214,165900,7446300,3510,3510,3510,3510,0
|
|
20231214,165800,7446300,3510,3510,3510,3510,0
|
|
20231214,165700,7446300,3510,3510,3510,3510,0
|
|
20231214,165600,7446300,3510,3510,3510,3510,0
|
|
20231214,165500,7446300,3510,3510,3510,3510,0
|
|
20231214,165400,7446300,3510,3510,3510,3510,0
|
|
20231214,165300,7446300,3510,3510,3510,3510,0
|
|
20231214,165200,7446300,3510,3510,3510,3510,0
|
|
20231214,165100,7446300,3510,3510,3510,3510,0
|
|
20231214,165000,7446300,3510,3510,3510,3510,0
|
|
20231214,164900,7446300,3510,3510,3510,3510,38
|
|
20231214,164800,7446300,3510,3510,3510,3510,0
|
|
20231214,164700,7446300,3510,3510,3510,3510,0
|
|
20231214,164600,7446300,3510,3510,3510,3510,0
|
|
20231214,164500,7446300,3510,3510,3510,3510,0
|
|
20231214,164400,7446300,3510,3510,3510,3510,0
|
|
20231214,164300,7446300,3510,3510,3510,3510,0
|
|
20231214,164200,7446300,3510,3510,3510,3510,0
|
|
20231214,164100,7446300,3510,3510,3510,3510,0
|
|
20231214,164000,7446300,3510,3510,3510,3510,0
|
|
20231214,163900,7446300,3510,3510,3510,3510,0
|
|
20231214,163800,7446300,3510,3510,3510,3510,0
|
|
20231214,163700,7446300,3510,3510,3510,3510,0
|
|
20231214,163600,7446300,3510,3510,3510,3510,0
|
|
20231214,163500,7446300,3510,3510,3510,3510,0
|
|
20231214,163400,7446300,3510,3510,3510,3510,0
|
|
20231214,163300,7446300,3510,3510,3510,3510,0
|
|
20231214,163200,7446300,3510,3510,3510,3510,0
|
|
20231214,163100,7446300,3510,3510,3510,3510,0
|
|
20231214,163000,7446300,3510,3510,3510,3510,0
|
|
20231214,162900,7446300,3510,3510,3510,3510,0
|
|
20231214,162800,7446300,3510,3510,3510,3510,0
|
|
20231214,162700,7446300,3510,3510,3510,3510,0
|
|
20231214,162600,7446300,3510,3510,3510,3510,0
|
|
20231214,162500,7446300,3510,3510,3510,3510,0
|
|
20231214,162400,7446300,3510,3510,3510,3510,0
|
|
20231214,162300,7446300,3510,3510,3510,3510,0
|
|
20231214,162200,7446300,3510,3510,3510,3510,0
|
|
20231214,162100,7446300,3510,3510,3510,3510,0
|
|
20231214,162000,7446300,3510,3510,3510,3510,0
|
|
20231214,161900,7446300,3510,3510,3510,3510,38
|
|
20231214,161800,7446300,3510,3510,3510,3510,0
|
|
20231214,161700,7446300,3510,3510,3510,3510,0
|
|
20231214,161600,7446300,3510,3510,3510,3510,0
|
|
20231214,161500,7446300,3510,3510,3510,3510,0
|
|
20231214,161400,7446300,3510,3510,3510,3510,0
|
|
20231214,161300,7446300,3510,3510,3510,3510,0
|
|
20231214,161200,7446300,3510,3510,3510,3510,0
|
|
20231214,161100,7446300,3510,3510,3510,3510,0
|
|
20231214,161000,7446300,3510,3510,3510,3510,0
|
|
20231214,160900,7446300,3510,3510,3510,3510,0
|
|
20231214,160800,7446300,3510,3510,3510,3510,0
|
|
20231214,160700,7446300,3510,3510,3510,3510,0
|
|
20231214,160600,7446300,3510,3510,3510,3510,0
|
|
20231214,160500,7446300,3510,3510,3510,3510,0
|
|
20231214,160400,7446300,3510,3510,3510,3510,0
|
|
20231214,160300,7446300,3510,3510,3510,3510,0
|
|
20231214,160200,7446300,3510,3510,3510,3510,0
|
|
20231214,160100,7446300,3510,3510,3510,3510,0
|
|
20231214,160000,7446300,3510,3510,3510,3510,0
|
|
20231214,155900,7446300,3510,3510,3510,3510,0
|
|
20231214,155800,7446300,3510,3510,3510,3510,0
|
|
20231214,155700,7446300,3510,3510,3510,3510,0
|
|
20231214,155600,7446300,3510,3510,3510,3510,0
|
|
20231214,155500,7446300,3510,3510,3510,3510,0
|
|
20231214,155400,7446300,3510,3510,3510,3510,0
|
|
20231214,155300,7446300,3510,3510,3510,3510,0
|
|
20231214,155200,7446300,3510,3510,3510,3510,0
|
|
20231214,155100,7446300,3510,3510,3510,3510,0
|
|
20231214,155000,7446300,3510,3510,3510,3510,0
|
|
20231214,154900,7446300,3510,3510,3510,3510,38
|
|
20231214,154800,7446300,3510,3510,3510,3510,0
|
|
20231214,154700,7446300,3510,3510,3510,3510,0
|
|
20231214,154600,7446300,3510,3510,3510,3510,0
|
|
20231214,154500,7446300,3510,3510,3510,3510,0
|
|
20231214,154400,7446300,3510,3510,3510,3510,0
|
|
20231214,154300,7446300,3510,3510,3510,3510,0
|
|
20231214,154200,7446300,3510,3510,3510,3510,0
|
|
20231214,154100,7446300,3510,3510,3510,3510,0
|
|
20231214,154000,7446300,3510,3510,3510,3510,0
|
|
20231214,153900,7446300,3510,3510,3510,3510,0
|
|
20231214,153800,7446300,3510,3510,3510,3510,0
|
|
20231214,153700,7446300,3510,3510,3510,3510,0
|
|
20231214,153600,7446300,3510,3510,3510,3510,0
|
|
20231214,153500,7446300,3510,3510,3510,3510,0
|
|
20231214,153400,7446300,3510,3510,3510,3510,0
|
|
20231214,153300,7446300,3510,3510,3510,3510,0
|
|
20231214,153200,7446300,3510,3510,3510,3510,0
|
|
20231214,153100,7446300,3510,3510,3510,3510,0
|
|
20231214,153000,7446300,3510,3510,3510,3510,38
|
|
20231214,152900,7312920,3505,3505,3505,3505,0
|
|
20231214,152800,7312920,3505,3505,3505,3505,0
|
|
20231214,152700,7312920,3505,3505,3505,3505,0
|
|
20231214,152600,7312920,3505,3505,3505,3505,0
|
|
20231214,152500,7312920,3505,3505,3505,3505,0
|
|
20231214,152400,7312920,3505,3505,3505,3505,0
|
|
20231214,152300,7312920,3505,3505,3505,3505,0
|
|
20231214,152200,7312920,3505,3505,3505,3505,0
|
|
20231214,152100,7312920,3505,3505,3505,3505,0
|
|
20231214,152000,7312920,3505,3505,3505,3505,0
|
|
20231214,151900,7312920,3505,3505,3505,3505,0
|
|
20231214,151800,7312920,3505,3505,3505,3505,1
|
|
20231214,151700,7309415,3505,3495,3505,3495,16
|
|
20231214,151600,7253485,3515,3515,3515,3515,0
|
|
20231214,151500,7253485,3515,3515,3515,3515,0
|
|
20231214,151400,7253485,3515,3515,3515,3515,0
|
|
20231214,151300,7253485,3515,3515,3515,3515,0
|
|
20231214,151200,7253485,3515,3515,3515,3515,0
|
|
20231214,151100,7253485,3515,3515,3515,3515,0
|
|
20231214,151000,7253485,3515,3515,3515,3515,0
|
|
20231214,150900,7253485,3515,3515,3515,3515,0
|
|
20231214,150800,7253485,3515,3515,3515,3515,0
|
|
20231214,150700,7253485,3515,3515,3515,3515,0
|
|
20231214,150600,7253485,3515,3515,3515,3515,0
|
|
20231214,150500,7253485,3515,3515,3515,3515,0
|
|
20231214,150400,7253485,3515,3515,3515,3515,0
|
|
20231214,150300,7253485,3515,3515,3515,3515,0
|
|
20231214,150200,7253485,3515,3515,3515,3515,0
|
|
20231214,150100,7253485,3515,3515,3515,3515,0
|
|
20231214,150000,7253485,3515,3515,3515,3515,0
|
|
20231214,145900,7253485,3515,3515,3515,3515,0
|
|
20231214,145800,7253485,3515,3515,3515,3515,0
|
|
20231214,145700,7253485,3515,3515,3515,3515,0
|
|
20231214,145600,7253485,3515,3515,3515,3515,0
|
|
20231214,145500,7253485,3515,3515,3515,3515,0
|
|
20231214,145400,7253485,3515,3515,3515,3515,0
|
|
20231214,145300,7253485,3515,3515,3515,3515,0
|
|
20231214,145200,7253485,3515,3515,3515,3515,0
|
|
20231214,145100,7253485,3515,3515,3515,3515,0
|
|
20231214,145000,7253485,3515,3515,3515,3515,0
|
|
20231214,144900,7253485,3515,3515,3515,3515,0
|
|
20231214,144800,7253485,3515,3515,3515,3515,0
|
|
20231214,144700,7253485,3515,3515,3515,3515,0
|
|
20231214,144600,7253485,3515,3515,3515,3515,0
|
|
20231214,144500,7253485,3515,3515,3515,3515,40
|
|
20231214,144400,7112885,3515,3515,3515,3515,0
|
|
20231214,144300,7112885,3515,3515,3515,3515,0
|
|
20231214,144200,7112885,3515,3515,3515,3515,0
|
|
20231214,144100,7112885,3515,3515,3515,3515,0
|
|
20231214,144000,7112885,3515,3515,3515,3515,0
|
|
20231214,143900,7112885,3515,3515,3515,3515,0
|
|
20231214,143800,7112885,3515,3515,3515,3515,0
|
|
20231214,143700,7112885,3515,3515,3515,3515,0
|
|
20231214,143600,7112885,3515,3515,3515,3515,0
|
|
20231214,143500,7112885,3515,3515,3515,3515,0
|
|
20231214,143400,7112885,3515,3515,3515,3515,0
|
|
20231214,143300,7112885,3515,3515,3515,3515,0
|
|
20231214,143200,7112885,3515,3515,3515,3515,0
|
|
20231214,143100,7112885,3515,3515,3515,3515,0
|
|
20231214,143000,7112885,3515,3515,3515,3515,0
|
|
20231214,142900,7112885,3515,3515,3515,3515,0
|
|
20231214,142800,7112885,3515,3515,3515,3515,0
|
|
20231214,142700,7112885,3515,3515,3515,3515,0
|
|
20231214,142600,7112885,3515,3515,3515,3515,0
|
|
20231214,142500,7112885,3515,3515,3515,3515,0
|
|
20231214,142400,7112885,3515,3515,3515,3515,0
|
|
20231214,142300,7112885,3515,3515,3515,3515,0
|
|
20231214,142200,7112885,3515,3515,3515,3515,0
|
|
20231214,142100,7112885,3515,3515,3515,3515,0
|
|
20231214,142000,7112885,3515,3515,3515,3515,0
|
|
20231214,141900,7112885,3515,3515,3515,3515,0
|
|
20231214,141800,7112885,3515,3515,3515,3515,0
|
|
20231214,141700,7112885,3515,3515,3515,3515,0
|
|
20231214,141600,7112885,3515,3515,3515,3515,0
|
|
20231214,141500,7112885,3515,3515,3515,3515,0
|
|
20231214,141400,7112885,3515,3515,3515,3515,0
|
|
20231214,141300,7112885,3515,3515,3515,3515,0
|
|
20231214,141200,7112885,3515,3515,3515,3515,0
|
|
20231214,141100,7112885,3515,3515,3515,3515,0
|
|
20231214,141000,7112885,3515,3515,3515,3515,0
|
|
20231214,140900,7112885,3515,3515,3515,3515,0
|
|
20231214,140800,7112885,3515,3515,3515,3515,0
|
|
20231214,140700,7112885,3515,3515,3515,3515,0
|
|
20231214,140600,7112885,3515,3515,3515,3515,0
|
|
20231214,140500,7112885,3515,3515,3515,3515,0
|
|
20231214,140400,7112885,3515,3515,3515,3515,0
|
|
20231214,140300,7112885,3515,3515,3515,3515,0
|
|
20231214,140200,7112885,3515,3515,3515,3515,0
|
|
20231214,140100,7112885,3515,3515,3515,3515,0
|
|
20231214,140000,7112885,3515,3515,3515,3515,0
|
|
20231214,135900,7112885,3515,3515,3515,3515,0
|
|
20231214,135800,7112885,3515,3515,3515,3515,0
|
|
20231214,135700,7112885,3515,3515,3515,3515,0
|
|
20231214,135600,7112885,3515,3515,3515,3515,0
|
|
20231214,135500,7112885,3515,3515,3515,3515,0
|
|
20231214,135400,7112885,3515,3515,3515,3515,0
|
|
20231214,135300,7112885,3515,3515,3515,3515,0
|
|
20231214,135200,7112885,3515,3515,3515,3515,0
|
|
20231214,135100,7112885,3515,3515,3515,3515,0
|
|
20231214,135000,7112885,3515,3515,3515,3515,0
|
|
20231214,134900,7112885,3515,3515,3515,3515,0
|
|
20231214,134800,7112885,3515,3515,3515,3515,0
|
|
20231214,134700,7112885,3515,3515,3515,3515,0
|
|
20231214,134600,7112885,3515,3515,3515,3515,0
|
|
20231214,134500,7112885,3515,3515,3515,3515,0
|
|
20231214,134400,7112885,3515,3515,3515,3515,0
|
|
20231214,134300,7112885,3515,3515,3515,3515,0
|
|
20231214,134200,7112885,3515,3515,3515,3515,0
|
|
20231214,134100,7112885,3515,3515,3515,3515,0
|
|
20231214,134000,7112885,3515,3515,3515,3515,0
|
|
20231214,133900,7112885,3515,3515,3515,3515,10
|
|
20231214,133800,7077735,3515,3515,3515,3515,0
|
|
20231214,133700,7077735,3515,3515,3515,3515,0
|
|
20231214,133600,7077735,3515,3515,3515,3515,0
|
|
20231214,133500,7077735,3515,3515,3515,3515,0
|
|
20231214,133400,7077735,3515,3515,3515,3515,0
|
|
20231214,133300,7077735,3515,3515,3515,3515,0
|
|
20231214,133200,7077735,3515,3515,3515,3515,0
|
|
20231214,133100,7077735,3515,3515,3515,3515,0
|
|
20231214,133000,7077735,3515,3515,3515,3515,4
|
|
20231214,132900,7063675,3515,3515,3515,3515,0
|
|
20231214,132800,7063675,3515,3515,3515,3515,0
|
|
20231214,132700,7063675,3515,3515,3515,3515,0
|
|
20231214,132600,7063675,3515,3515,3515,3515,0
|
|
20231214,132500,7063675,3515,3515,3515,3515,0
|
|
20231214,132400,7063675,3515,3515,3515,3515,0
|
|
20231214,132300,7063675,3515,3515,3515,3515,0
|
|
20231214,132200,7063675,3515,3515,3515,3515,0
|
|
20231214,132100,7063675,3515,3515,3515,3515,0
|
|
20231214,132000,7063675,3515,3515,3515,3515,0
|
|
20231214,131900,7063675,3515,3515,3515,3515,0
|
|
20231214,131800,7063675,3515,3515,3515,3515,0
|
|
20231214,131700,7063675,3515,3500,3515,3500,2
|
|
20231214,131600,7056660,3515,3515,3515,3515,0
|
|
20231214,131500,7056660,3515,3515,3515,3515,0
|
|
20231214,131400,7056660,3515,3515,3515,3515,0
|
|
20231214,131300,7056660,3515,3515,3515,3515,0
|
|
20231214,131200,7056660,3515,3515,3515,3515,0
|
|
20231214,131100,7056660,3515,3515,3515,3515,0
|
|
20231214,131000,7056660,3515,3515,3515,3515,0
|
|
20231214,130900,7056660,3515,3515,3515,3515,0
|
|
20231214,130800,7056660,3515,3515,3515,3515,0
|
|
20231214,130700,7056660,3515,3515,3515,3515,0
|
|
20231214,130600,7056660,3515,3515,3515,3515,0
|
|
20231214,130500,7056660,3515,3515,3515,3515,0
|
|
20231214,130400,7056660,3515,3515,3515,3515,0
|
|
20231214,130300,7056660,3515,3515,3515,3515,0
|
|
20231214,130200,7056660,3515,3515,3515,3515,0
|
|
20231214,130100,7056660,3515,3490,3515,3490,71
|
|
20231214,130000,6808845,3515,3515,3515,3515,0
|
|
20231214,125900,6808845,3515,3515,3515,3515,0
|
|
20231214,125800,6808845,3515,3515,3515,3515,0
|
|
20231214,125700,6808845,3515,3515,3515,3515,0
|
|
20231214,125600,6808845,3515,3515,3515,3515,0
|
|
20231214,125500,6808845,3515,3515,3515,3515,0
|
|
20231214,125400,6808845,3515,3515,3515,3515,0
|
|
20231214,125300,6808845,3515,3515,3515,3515,0
|
|
20231214,125200,6808845,3515,3515,3515,3515,0
|
|
20231214,125100,6808845,3515,3515,3515,3515,0
|
|
20231214,125000,6808845,3515,3515,3515,3515,0
|
|
20231214,124900,6808845,3515,3515,3515,3515,0
|
|
20231214,124800,6808845,3515,3515,3515,3515,0
|
|
20231214,124700,6808845,3515,3515,3515,3515,0
|
|
20231214,124600,6808845,3515,3515,3515,3515,0
|
|
20231214,124500,6808845,3515,3515,3515,3515,0
|
|
20231214,124400,6808845,3515,3515,3515,3515,0
|
|
20231214,124300,6808845,3515,3515,3515,3515,0
|
|
20231214,124200,6808845,3515,3515,3515,3515,0
|
|
20231214,124100,6808845,3515,3515,3515,3515,0
|
|
20231214,124000,6808845,3515,3515,3515,3515,0
|
|
20231214,123900,6808845,3515,3515,3515,3515,0
|
|
20231214,123800,6808845,3515,3515,3515,3515,0
|
|
20231214,123700,6808845,3515,3515,3515,3515,0
|
|
20231214,123600,6808845,3515,3515,3515,3515,0
|
|
20231214,123500,6808845,3515,3515,3515,3515,0
|
|
20231214,123400,6808845,3515,3515,3515,3515,0
|
|
20231214,123300,6808845,3515,3515,3515,3515,0
|
|
20231214,123200,6808845,3515,3515,3515,3515,0
|
|
20231214,123100,6808845,3515,3515,3515,3515,0
|
|
20231214,123000,6808845,3515,3515,3515,3515,0
|
|
20231214,122900,6808845,3515,3515,3515,3515,0
|
|
20231214,122800,6808845,3515,3515,3515,3515,0
|
|
20231214,122700,6808845,3515,3515,3515,3515,0
|
|
20231214,122600,6808845,3515,3515,3515,3515,0
|
|
20231214,122500,6808845,3515,3515,3515,3515,0
|
|
20231214,122400,6808845,3515,3515,3515,3515,0
|
|
20231214,122300,6808845,3515,3515,3515,3515,0
|
|
20231214,122200,6808845,3515,3515,3515,3515,0
|
|
20231214,122100,6808845,3515,3515,3515,3515,1
|
|
20231214,122000,6805330,3485,3485,3485,3485,0
|
|
20231214,121900,6805330,3485,3485,3485,3485,0
|
|
20231214,121800,6805330,3485,3485,3485,3485,0
|
|
20231214,121700,6805330,3485,3485,3485,3485,0
|
|
20231214,121600,6805330,3485,3485,3485,3485,0
|
|
20231214,121500,6805330,3485,3485,3485,3485,0
|
|
20231214,121400,6805330,3485,3485,3485,3485,0
|
|
20231214,121300,6805330,3485,3485,3485,3485,0
|
|
20231214,121200,6805330,3485,3485,3485,3485,0
|
|
20231214,121100,6805330,3485,3485,3485,3485,0
|
|
20231214,121000,6805330,3485,3485,3485,3485,0
|
|
20231214,120900,6805330,3485,3485,3485,3485,0
|
|
20231214,120800,6805330,3485,3485,3485,3485,0
|
|
20231214,120700,6805330,3485,3485,3485,3485,7
|
|
20231214,120600,6780935,3510,3515,3515,3510,12
|
|
20231214,120500,6738765,3515,3515,3515,3515,0
|
|
20231214,120400,6738765,3515,3515,3515,3515,0
|
|
20231214,120300,6738765,3515,3515,3515,3515,0
|
|
20231214,120200,6738765,3515,3515,3515,3515,0
|
|
20231214,120100,6738765,3515,3515,3515,3515,0
|
|
20231214,120000,6738765,3515,3515,3515,3515,0
|
|
20231214,115900,6738765,3515,3515,3515,3515,0
|
|
20231214,115800,6738765,3515,3515,3515,3515,0
|
|
20231214,115700,6738765,3515,3515,3515,3515,0
|
|
20231214,115600,6738765,3515,3515,3515,3515,0
|
|
20231214,115500,6738765,3515,3515,3515,3515,0
|
|
20231214,115400,6738765,3515,3515,3515,3515,0
|
|
20231214,115300,6738765,3515,3515,3515,3515,0
|
|
20231214,115200,6738765,3515,3515,3515,3515,0
|
|
20231214,115100,6738765,3515,3515,3515,3515,0
|
|
20231214,115000,6738765,3515,3515,3515,3515,0
|
|
20231214,114900,6738765,3515,3515,3515,3515,0
|
|
20231214,114800,6738765,3515,3515,3515,3515,0
|
|
20231214,114700,6738765,3515,3515,3515,3515,0
|
|
20231214,114600,6738765,3515,3515,3515,3515,0
|
|
20231214,114500,6738765,3515,3515,3515,3515,0
|
|
20231214,114400,6738765,3515,3515,3515,3515,0
|
|
20231214,114300,6738765,3515,3515,3515,3515,0
|
|
20231214,114200,6738765,3515,3515,3515,3515,0
|
|
20231214,114100,6738765,3515,3515,3515,3515,0
|
|
20231214,114000,6738765,3515,3515,3515,3515,0
|
|
20231214,113900,6738765,3515,3515,3515,3515,0
|
|
20231214,113800,6738765,3515,3515,3515,3515,0
|
|
20231214,113700,6738765,3515,3515,3515,3515,0
|
|
20231214,113600,6738765,3515,3515,3515,3515,0
|
|
20231214,113500,6738765,3515,3515,3515,3515,0
|
|
20231214,113400,6738765,3515,3515,3515,3515,0
|
|
20231214,113300,6738765,3515,3515,3515,3515,0
|
|
20231214,113200,6738765,3515,3515,3515,3515,0
|
|
20231214,113100,6738765,3515,3515,3515,3515,0
|
|
20231214,113000,6738765,3515,3515,3515,3515,0
|
|
20231214,112900,6738765,3515,3515,3515,3515,0
|
|
20231214,112800,6738765,3515,3515,3515,3515,0
|
|
20231214,112700,6738765,3515,3515,3515,3515,0
|
|
20231214,112600,6738765,3515,3515,3515,3515,0
|
|
20231214,112500,6738765,3515,3515,3515,3515,0
|
|
20231214,112400,6738765,3515,3515,3515,3515,0
|
|
20231214,112300,6738765,3515,3515,3515,3515,0
|
|
20231214,112200,6738765,3515,3515,3515,3515,0
|
|
20231214,112100,6738765,3515,3515,3515,3515,1
|
|
20231214,112000,6735250,3510,3510,3510,3510,1
|
|
20231214,111900,6731740,3510,3510,3510,3510,0
|
|
20231214,111800,6731740,3510,3510,3510,3510,0
|
|
20231214,111700,6731740,3510,3510,3510,3510,1
|
|
20231214,111600,6728230,3515,3515,3515,3515,0
|
|
20231214,111500,6728230,3515,3515,3515,3515,0
|
|
20231214,111400,6728230,3515,3515,3515,3510,3
|
|
20231214,111300,6717690,3510,3510,3510,3510,0
|
|
20231214,111200,6717690,3510,3510,3510,3510,0
|
|
20231214,111100,6717690,3510,3510,3510,3510,1
|
|
20231214,111000,6714180,3515,3510,3515,3510,2
|
|
20231214,110900,6707155,3510,3510,3510,3510,1
|
|
20231214,110800,6703645,3515,3515,3515,3515,100
|
|
20231214,110700,6352145,3515,3515,3515,3515,300
|
|
20231214,110600,5297645,3515,3515,3515,3515,100
|
|
20231214,110500,4946145,3515,3515,3515,3515,195
|
|
20231214,110400,4260720,3515,3515,3515,3515,5
|
|
20231214,110300,4243145,3515,3515,3515,3515,0
|
|
20231214,110200,4243145,3515,3515,3515,3515,25
|
|
20231214,110100,4155270,3515,3515,3515,3515,75
|
|
20231214,110000,3891645,3510,3510,3510,3510,0
|
|
20231214,105900,3891645,3510,3510,3510,3510,0
|
|
20231214,105800,3891645,3510,3510,3510,3510,0
|
|
20231214,105700,3891645,3510,3510,3510,3510,2
|
|
20231214,105600,3884625,3510,3510,3510,3510,1
|
|
20231214,105500,3881115,3510,3510,3510,3510,0
|
|
20231214,105400,3881115,3510,3510,3510,3510,0
|
|
20231214,105300,3881115,3510,3510,3510,3510,0
|
|
20231214,105200,3881115,3510,3510,3510,3510,0
|
|
20231214,105100,3881115,3510,3510,3510,3510,0
|
|
20231214,105000,3881115,3510,3510,3510,3510,0
|
|
20231214,104900,3881115,3510,3510,3510,3510,0
|
|
20231214,104800,3881115,3510,3510,3510,3510,0
|
|
20231214,104700,3881115,3510,3510,3510,3510,0
|
|
20231214,104600,3881115,3510,3510,3510,3510,0
|
|
20231214,104500,3881115,3510,3510,3510,3510,0
|
|
20231214,104400,3881115,3510,3510,3510,3510,0
|
|
20231214,104300,3881115,3510,3510,3510,3510,0
|
|
20231214,104200,3881115,3510,3510,3510,3510,0
|
|
20231214,104100,3881115,3510,3510,3510,3510,0
|
|
20231214,104000,3881115,3510,3510,3510,3510,0
|
|
20231214,103900,3881115,3510,3510,3510,3510,0
|
|
20231214,103800,3881115,3510,3510,3510,3510,0
|
|
20231214,103700,3881115,3510,3510,3510,3510,0
|
|
20231214,103600,3881115,3510,3510,3510,3510,0
|
|
20231214,103500,3881115,3510,3510,3510,3510,2
|
|
20231214,103400,3874095,3510,3510,3510,3510,0
|
|
20231214,103300,3874095,3510,3510,3510,3510,0
|
|
20231214,103200,3874095,3510,3510,3510,3510,0
|
|
20231214,103100,3874095,3510,3510,3510,3510,0
|
|
20231214,103000,3874095,3510,3510,3510,3510,0
|
|
20231214,102900,3874095,3510,3510,3510,3510,0
|
|
20231214,102800,3874095,3510,3510,3510,3510,0
|
|
20231214,102700,3874095,3510,3510,3510,3510,0
|
|
20231214,102600,3874095,3510,3510,3510,3510,0
|
|
20231214,102500,3874095,3510,3510,3510,3510,0
|
|
20231214,102400,3874095,3510,3510,3510,3510,0
|
|
20231214,102300,3874095,3510,3510,3510,3510,0
|
|
20231214,102200,3874095,3510,3510,3510,3510,0
|
|
20231214,102100,3874095,3510,3510,3510,3510,4
|
|
20231214,102000,3860055,3515,3515,3515,3515,0
|
|
20231214,101900,3860055,3515,3515,3515,3515,0
|
|
20231214,101800,3860055,3515,3515,3515,3515,0
|
|
20231214,101700,3860055,3515,3515,3515,3515,0
|
|
20231214,101600,3860055,3515,3515,3515,3515,0
|
|
20231214,101500,3860055,3515,3515,3515,3515,0
|
|
20231214,101400,3860055,3515,3515,3515,3515,0
|
|
20231214,101300,3860055,3515,3515,3515,3515,0
|
|
20231214,101200,3860055,3515,3515,3515,3515,0
|
|
20231214,101100,3860055,3515,3515,3515,3515,0
|
|
20231214,101000,3860055,3515,3515,3515,3515,0
|
|
20231214,100900,3860055,3515,3515,3515,3515,0
|
|
20231214,100800,3860055,3515,3510,3515,3510,5
|
|
20231214,100700,3842500,3510,3510,3510,3510,0
|
|
20231214,100600,3842500,3510,3510,3510,3510,1
|
|
20231214,100500,3838990,3515,3515,3515,3515,0
|
|
20231214,100400,3838990,3515,3515,3515,3515,0
|
|
20231214,100300,3838990,3515,3515,3515,3515,24
|
|
20231214,100200,3754630,3515,3515,3515,3515,0
|
|
20231214,100100,3754630,3515,3515,3515,3515,1
|
|
20231214,100000,3751115,3515,3515,3515,3515,0
|
|
20231214,095900,3751115,3515,3515,3515,3515,0
|
|
20231214,095800,3751115,3515,3515,3515,3515,1
|
|
20231214,095700,3747600,3515,3515,3515,3515,0
|
|
20231214,095600,3747600,3515,3515,3515,3515,0
|
|
20231214,095500,3747600,3515,3515,3515,3515,1
|
|
20231214,095400,3744085,3515,3515,3515,3515,0
|
|
20231214,095300,3744085,3515,3515,3515,3515,0
|
|
20231214,095200,3744085,3515,3515,3515,3515,1
|
|
20231214,095100,3740570,3520,3520,3520,3520,0
|
|
20231214,095000,3740570,3520,3520,3520,3520,0
|
|
20231214,094900,3740570,3520,3515,3520,3515,4
|
|
20231214,094800,3726495,3515,3515,3515,3515,0
|
|
20231214,094700,3726495,3515,3515,3515,3515,0
|
|
20231214,094600,3726495,3515,3515,3515,3515,1
|
|
20231214,094500,3722980,3520,3520,3520,3520,0
|
|
20231214,094400,3722980,3520,3520,3520,3520,0
|
|
20231214,094300,3722980,3520,3520,3520,3520,0
|
|
20231214,094200,3722980,3520,3520,3520,3520,3
|
|
20231214,094100,3712420,3530,3530,3530,3530,0
|
|
20231214,094000,3712420,3530,3530,3530,3530,0
|
|
20231214,093900,3712420,3530,3530,3530,3530,0
|
|
20231214,093800,3712420,3530,3530,3530,3530,0
|
|
20231214,093700,3712420,3530,3530,3530,3530,0
|
|
20231214,093600,3712420,3530,3530,3530,3530,0
|
|
20231214,093500,3712420,3530,3530,3530,3530,0
|
|
20231214,093400,3712420,3530,3530,3530,3530,0
|
|
20231214,093300,3712420,3530,3525,3530,3525,7
|
|
20231214,093200,3687715,3530,3530,3530,3530,0
|
|
20231214,093100,3687715,3530,3530,3530,3530,0
|
|
20231214,093000,3687715,3530,3515,3530,3515,6
|
|
20231214,092900,3666575,3530,3530,3530,3530,0
|
|
20231214,092800,3666575,3530,3530,3530,3530,0
|
|
20231214,092700,3666575,3530,3530,3530,3530,0
|
|
20231214,092600,3666575,3530,3530,3530,3530,0
|
|
20231214,092500,3666575,3530,3530,3530,3530,0
|
|
20231214,092400,3666575,3530,3530,3530,3530,0
|
|
20231214,092300,3666575,3530,3490,3530,3490,19
|
|
20231214,092200,3600185,3530,3530,3530,3530,0
|
|
20231214,092100,3600185,3530,3490,3530,3490,1000
|
|
20231214,092000,80500,3500,3500,3500,3500,0
|
|
20231214,091900,80500,3500,3500,3500,3500,0
|
|
20231214,091800,80500,3500,3500,3500,3500,0
|
|
20231214,091700,80500,3500,3500,3500,3500,0
|
|
20231214,091600,80500,3500,3500,3500,3500,0
|
|
20231214,091500,80500,3500,3500,3500,3500,0
|
|
20231214,091400,80500,3500,3500,3500,3500,0
|
|
20231214,091300,80500,3500,3500,3500,3500,0
|
|
20231214,091200,80500,3500,3500,3500,3500,0
|
|
20231214,091100,80500,3500,3500,3500,3500,0
|
|
20231214,091000,80500,3500,3500,3500,3500,0
|
|
20231214,090900,80500,3500,3500,3500,3500,0
|
|
20231214,090800,80500,3500,3500,3500,3500,0
|
|
20231214,090700,80500,3500,3500,3500,3500,0
|
|
20231214,090600,80500,3500,3500,3500,3500,0
|
|
20231214,090500,80500,3500,3500,3500,3500,0
|
|
20231214,090400,80500,3500,3500,3500,3500,18
|
|
20231214,090300,17500,3500,3500,3500,3500,0
|
|
20231214,090200,17500,3500,3500,3500,3500,0
|
|
20231214,090100,17500,3500,3500,3500,3500,2
|
|
20231214,090000,10500,3500,3500,3500,3500,3
|