682 lines
31 KiB
CSV
682 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231215,201900,34574805,3440,3440,3440,3440,689
|
|
20231215,201800,34574805,3440,3440,3440,3440,0
|
|
20231215,201700,34574805,3440,3440,3440,3440,0
|
|
20231215,201600,34574805,3440,3440,3440,3440,0
|
|
20231215,201500,34574805,3440,3440,3440,3440,0
|
|
20231215,201400,34574805,3440,3440,3440,3440,0
|
|
20231215,201300,34574805,3440,3440,3440,3440,0
|
|
20231215,201200,34574805,3440,3440,3440,3440,0
|
|
20231215,201100,34574805,3440,3440,3440,3440,0
|
|
20231215,201000,34574805,3440,3440,3440,3440,0
|
|
20231215,200900,34574805,3440,3440,3440,3440,0
|
|
20231215,200800,34574805,3440,3440,3440,3440,0
|
|
20231215,200700,34574805,3440,3440,3440,3440,0
|
|
20231215,200600,34574805,3440,3440,3440,3440,0
|
|
20231215,200500,34574805,3440,3440,3440,3440,0
|
|
20231215,200400,34574805,3440,3440,3440,3440,0
|
|
20231215,200300,34574805,3440,3440,3440,3440,0
|
|
20231215,200200,34574805,3440,3440,3440,3440,0
|
|
20231215,200100,34574805,3440,3440,3440,3440,0
|
|
20231215,200000,34574805,3440,3440,3440,3440,0
|
|
20231215,195900,34574805,3440,3440,3440,3440,0
|
|
20231215,195800,34574805,3440,3440,3440,3440,0
|
|
20231215,195700,34574805,3440,3440,3440,3440,0
|
|
20231215,195600,34574805,3440,3440,3440,3440,0
|
|
20231215,195500,34574805,3440,3440,3440,3440,0
|
|
20231215,195400,34574805,3440,3440,3440,3440,0
|
|
20231215,195300,34574805,3440,3440,3440,3440,0
|
|
20231215,195200,34574805,3440,3440,3440,3440,0
|
|
20231215,195100,34574805,3440,3440,3440,3440,0
|
|
20231215,195000,34574805,3440,3440,3440,3440,0
|
|
20231215,194900,34574805,3440,3440,3440,3440,689
|
|
20231215,194800,34574805,3440,3440,3440,3440,0
|
|
20231215,194700,34574805,3440,3440,3440,3440,0
|
|
20231215,194600,34574805,3440,3440,3440,3440,0
|
|
20231215,194500,34574805,3440,3440,3440,3440,0
|
|
20231215,194400,34574805,3440,3440,3440,3440,0
|
|
20231215,194300,34574805,3440,3440,3440,3440,0
|
|
20231215,194200,34574805,3440,3440,3440,3440,0
|
|
20231215,194100,34574805,3440,3440,3440,3440,0
|
|
20231215,194000,34574805,3440,3440,3440,3440,0
|
|
20231215,193900,34574805,3440,3440,3440,3440,0
|
|
20231215,193800,34574805,3440,3440,3440,3440,0
|
|
20231215,193700,34574805,3440,3440,3440,3440,0
|
|
20231215,193600,34574805,3440,3440,3440,3440,0
|
|
20231215,193500,34574805,3440,3440,3440,3440,0
|
|
20231215,193400,34574805,3440,3440,3440,3440,0
|
|
20231215,193300,34574805,3440,3440,3440,3440,0
|
|
20231215,193200,34574805,3440,3440,3440,3440,0
|
|
20231215,193100,34574805,3440,3440,3440,3440,0
|
|
20231215,193000,34574805,3440,3440,3440,3440,0
|
|
20231215,192900,34574805,3440,3440,3440,3440,0
|
|
20231215,192800,34574805,3440,3440,3440,3440,0
|
|
20231215,192700,34574805,3440,3440,3440,3440,0
|
|
20231215,192600,34574805,3440,3440,3440,3440,0
|
|
20231215,192500,34574805,3440,3440,3440,3440,0
|
|
20231215,192400,34574805,3440,3440,3440,3440,0
|
|
20231215,192300,34574805,3440,3440,3440,3440,0
|
|
20231215,192200,34574805,3440,3440,3440,3440,0
|
|
20231215,192100,34574805,3440,3440,3440,3440,0
|
|
20231215,192000,34574805,3440,3440,3440,3440,0
|
|
20231215,191900,34574805,3440,3440,3440,3440,689
|
|
20231215,191800,34574805,3440,3440,3440,3440,0
|
|
20231215,191700,34574805,3440,3440,3440,3440,0
|
|
20231215,191600,34574805,3440,3440,3440,3440,0
|
|
20231215,191500,34574805,3440,3440,3440,3440,0
|
|
20231215,191400,34574805,3440,3440,3440,3440,0
|
|
20231215,191300,34574805,3440,3440,3440,3440,0
|
|
20231215,191200,34574805,3440,3440,3440,3440,0
|
|
20231215,191100,34574805,3440,3440,3440,3440,0
|
|
20231215,191000,34574805,3440,3440,3440,3440,0
|
|
20231215,190900,34574805,3440,3440,3440,3440,0
|
|
20231215,190800,34574805,3440,3440,3440,3440,0
|
|
20231215,190700,34574805,3440,3440,3440,3440,0
|
|
20231215,190600,34574805,3440,3440,3440,3440,0
|
|
20231215,190500,34574805,3440,3440,3440,3440,0
|
|
20231215,190400,34574805,3440,3440,3440,3440,0
|
|
20231215,190300,34574805,3440,3440,3440,3440,0
|
|
20231215,190200,34574805,3440,3440,3440,3440,0
|
|
20231215,190100,34574805,3440,3440,3440,3440,0
|
|
20231215,190000,34574805,3440,3440,3440,3440,0
|
|
20231215,185900,34574805,3440,3440,3440,3440,0
|
|
20231215,185800,34574805,3440,3440,3440,3440,0
|
|
20231215,185700,34574805,3440,3440,3440,3440,0
|
|
20231215,185600,34574805,3440,3440,3440,3440,0
|
|
20231215,185500,34574805,3440,3440,3440,3440,0
|
|
20231215,185400,34574805,3440,3440,3440,3440,0
|
|
20231215,185300,34574805,3440,3440,3440,3440,0
|
|
20231215,185200,34574805,3440,3440,3440,3440,0
|
|
20231215,185100,34574805,3440,3440,3440,3440,0
|
|
20231215,185000,34574805,3440,3440,3440,3440,0
|
|
20231215,184900,34574805,3440,3440,3440,3440,689
|
|
20231215,184800,34574805,3440,3440,3440,3440,0
|
|
20231215,184700,34574805,3440,3440,3440,3440,0
|
|
20231215,184600,34574805,3440,3440,3440,3440,0
|
|
20231215,184500,34574805,3440,3440,3440,3440,0
|
|
20231215,184400,34574805,3440,3440,3440,3440,0
|
|
20231215,184300,34574805,3440,3440,3440,3440,0
|
|
20231215,184200,34574805,3440,3440,3440,3440,0
|
|
20231215,184100,34574805,3440,3440,3440,3440,0
|
|
20231215,184000,34574805,3440,3440,3440,3440,0
|
|
20231215,183900,34574805,3440,3440,3440,3440,0
|
|
20231215,183800,34574805,3440,3440,3440,3440,0
|
|
20231215,183700,34574805,3440,3440,3440,3440,0
|
|
20231215,183600,34574805,3440,3440,3440,3440,0
|
|
20231215,183500,34574805,3440,3440,3440,3440,0
|
|
20231215,183400,34574805,3440,3440,3440,3440,0
|
|
20231215,183300,34574805,3440,3440,3440,3440,0
|
|
20231215,183200,34574805,3440,3440,3440,3440,0
|
|
20231215,183100,34574805,3440,3440,3440,3440,0
|
|
20231215,183000,34574805,3440,3440,3440,3440,0
|
|
20231215,182900,34574805,3440,3440,3440,3440,0
|
|
20231215,182800,34574805,3440,3440,3440,3440,0
|
|
20231215,182700,34574805,3440,3440,3440,3440,0
|
|
20231215,182600,34574805,3440,3440,3440,3440,0
|
|
20231215,182500,34574805,3440,3440,3440,3440,0
|
|
20231215,182400,34574805,3440,3440,3440,3440,0
|
|
20231215,182300,34574805,3440,3440,3440,3440,0
|
|
20231215,182200,34574805,3440,3440,3440,3440,0
|
|
20231215,182100,34574805,3440,3440,3440,3440,0
|
|
20231215,182000,34574805,3440,3440,3440,3440,0
|
|
20231215,181900,34574805,3440,3440,3440,3440,689
|
|
20231215,181800,34574805,3440,3440,3440,3440,0
|
|
20231215,181700,34574805,3440,3440,3440,3440,0
|
|
20231215,181600,34574805,3440,3440,3440,3440,0
|
|
20231215,181500,34574805,3440,3440,3440,3440,0
|
|
20231215,181400,34574805,3440,3440,3440,3440,0
|
|
20231215,181300,34574805,3440,3440,3440,3440,0
|
|
20231215,181200,34574805,3440,3440,3440,3440,0
|
|
20231215,181100,34574805,3440,3440,3440,3440,0
|
|
20231215,181000,34574805,3440,3440,3440,3440,0
|
|
20231215,180900,34574805,3440,3440,3440,3440,0
|
|
20231215,180800,34574805,3440,3440,3440,3440,0
|
|
20231215,180700,34574805,3440,3440,3440,3440,0
|
|
20231215,180600,34574805,3440,3440,3440,3440,0
|
|
20231215,180500,34574805,3440,3440,3440,3440,0
|
|
20231215,180400,34574805,3440,3440,3440,3440,0
|
|
20231215,180300,34574805,3440,3440,3440,3440,0
|
|
20231215,180200,34574805,3440,3440,3440,3440,0
|
|
20231215,180100,34574805,3440,3440,3440,3440,0
|
|
20231215,180000,34574805,3440,3440,3440,3440,0
|
|
20231215,175900,34574805,3440,3440,3440,3440,0
|
|
20231215,175800,34574805,3440,3440,3440,3440,0
|
|
20231215,175700,34574805,3440,3440,3440,3440,0
|
|
20231215,175600,34574805,3440,3440,3440,3440,0
|
|
20231215,175500,34574805,3440,3440,3440,3440,0
|
|
20231215,175400,34574805,3440,3440,3440,3440,0
|
|
20231215,175300,34574805,3440,3440,3440,3440,0
|
|
20231215,175200,34574805,3440,3440,3440,3440,0
|
|
20231215,175100,34574805,3440,3440,3440,3440,0
|
|
20231215,175000,34574805,3440,3440,3440,3440,0
|
|
20231215,174900,34574805,3440,3440,3440,3440,689
|
|
20231215,174800,34574805,3440,3440,3440,3440,0
|
|
20231215,174700,34574805,3440,3440,3440,3440,0
|
|
20231215,174600,34574805,3440,3440,3440,3440,0
|
|
20231215,174500,34574805,3440,3440,3440,3440,0
|
|
20231215,174400,34574805,3440,3440,3440,3440,0
|
|
20231215,174300,34574805,3440,3440,3440,3440,0
|
|
20231215,174200,34574805,3440,3440,3440,3440,0
|
|
20231215,174100,34574805,3440,3440,3440,3440,0
|
|
20231215,174000,34574805,3440,3440,3440,3440,0
|
|
20231215,173900,34574805,3440,3440,3440,3440,0
|
|
20231215,173800,34574805,3440,3440,3440,3440,0
|
|
20231215,173700,34574805,3440,3440,3440,3440,0
|
|
20231215,173600,34574805,3440,3440,3440,3440,0
|
|
20231215,173500,34574805,3440,3440,3440,3440,0
|
|
20231215,173400,34574805,3440,3440,3440,3440,0
|
|
20231215,173300,34574805,3440,3440,3440,3440,0
|
|
20231215,173200,34574805,3440,3440,3440,3440,0
|
|
20231215,173100,34574805,3440,3440,3440,3440,0
|
|
20231215,173000,34574805,3440,3440,3440,3440,0
|
|
20231215,172900,34574805,3440,3440,3440,3440,0
|
|
20231215,172800,34574805,3440,3440,3440,3440,0
|
|
20231215,172700,34574805,3440,3440,3440,3440,0
|
|
20231215,172600,34574805,3440,3440,3440,3440,0
|
|
20231215,172500,34574805,3440,3440,3440,3440,0
|
|
20231215,172400,34574805,3440,3440,3440,3440,0
|
|
20231215,172300,34574805,3440,3440,3440,3440,0
|
|
20231215,172200,34574805,3440,3440,3440,3440,0
|
|
20231215,172100,34574805,3440,3440,3440,3440,0
|
|
20231215,172000,34574805,3440,3440,3440,3440,0
|
|
20231215,171900,34574805,3440,3440,3440,3440,689
|
|
20231215,171800,34574805,3440,3440,3440,3440,0
|
|
20231215,171700,34574805,3440,3440,3440,3440,0
|
|
20231215,171600,34574805,3440,3440,3440,3440,0
|
|
20231215,171500,34574805,3440,3440,3440,3440,0
|
|
20231215,171400,34574805,3440,3440,3440,3440,0
|
|
20231215,171300,34574805,3440,3440,3440,3440,0
|
|
20231215,171200,34574805,3440,3440,3440,3440,0
|
|
20231215,171100,34574805,3440,3440,3440,3440,0
|
|
20231215,171000,34574805,3440,3440,3440,3440,0
|
|
20231215,170900,34574805,3440,3440,3440,3440,0
|
|
20231215,170800,34574805,3440,3440,3440,3440,0
|
|
20231215,170700,34574805,3440,3440,3440,3440,0
|
|
20231215,170600,34574805,3440,3440,3440,3440,0
|
|
20231215,170500,34574805,3440,3440,3440,3440,0
|
|
20231215,170400,34574805,3440,3440,3440,3440,0
|
|
20231215,170300,34574805,3440,3440,3440,3440,0
|
|
20231215,170200,34574805,3440,3440,3440,3440,0
|
|
20231215,170100,34574805,3440,3440,3440,3440,0
|
|
20231215,170000,34574805,3440,3440,3440,3440,0
|
|
20231215,165900,34574805,3440,3440,3440,3440,0
|
|
20231215,165800,34574805,3440,3440,3440,3440,0
|
|
20231215,165700,34574805,3440,3440,3440,3440,0
|
|
20231215,165600,34574805,3440,3440,3440,3440,0
|
|
20231215,165500,34574805,3440,3440,3440,3440,0
|
|
20231215,165400,34574805,3440,3440,3440,3440,0
|
|
20231215,165300,34574805,3440,3440,3440,3440,0
|
|
20231215,165200,34574805,3440,3440,3440,3440,0
|
|
20231215,165100,34574805,3440,3440,3440,3440,0
|
|
20231215,165000,34574805,3440,3440,3440,3440,0
|
|
20231215,164900,34574805,3440,3440,3440,3440,689
|
|
20231215,164800,34574805,3440,3440,3440,3440,0
|
|
20231215,164700,34574805,3440,3440,3440,3440,0
|
|
20231215,164600,34574805,3440,3440,3440,3440,0
|
|
20231215,164500,34574805,3440,3440,3440,3440,0
|
|
20231215,164400,34574805,3440,3440,3440,3440,0
|
|
20231215,164300,34574805,3440,3440,3440,3440,0
|
|
20231215,164200,34574805,3440,3440,3440,3440,0
|
|
20231215,164100,34574805,3440,3440,3440,3440,0
|
|
20231215,164000,34574805,3440,3440,3440,3440,0
|
|
20231215,163900,34574805,3440,3440,3440,3440,0
|
|
20231215,163800,34574805,3440,3440,3440,3440,0
|
|
20231215,163700,34574805,3440,3440,3440,3440,0
|
|
20231215,163600,34574805,3440,3440,3440,3440,0
|
|
20231215,163500,34574805,3440,3440,3440,3440,0
|
|
20231215,163400,34574805,3440,3440,3440,3440,0
|
|
20231215,163300,34574805,3440,3440,3440,3440,0
|
|
20231215,163200,34574805,3440,3440,3440,3440,0
|
|
20231215,163100,34574805,3440,3440,3440,3440,0
|
|
20231215,163000,34574805,3440,3440,3440,3440,0
|
|
20231215,162900,34574805,3440,3440,3440,3440,0
|
|
20231215,162800,34574805,3440,3440,3440,3440,0
|
|
20231215,162700,34574805,3440,3440,3440,3440,0
|
|
20231215,162600,34574805,3440,3440,3440,3440,0
|
|
20231215,162500,34574805,3440,3440,3440,3440,0
|
|
20231215,162400,34574805,3440,3440,3440,3440,0
|
|
20231215,162300,34574805,3440,3440,3440,3440,0
|
|
20231215,162200,34574805,3440,3440,3440,3440,0
|
|
20231215,162100,34574805,3440,3440,3440,3440,0
|
|
20231215,162000,34574805,3440,3440,3440,3440,0
|
|
20231215,161900,34574805,3440,3440,3440,3440,689
|
|
20231215,161800,34574805,3440,3440,3440,3440,0
|
|
20231215,161700,34574805,3440,3440,3440,3440,0
|
|
20231215,161600,34574805,3440,3440,3440,3440,0
|
|
20231215,161500,34574805,3440,3440,3440,3440,0
|
|
20231215,161400,34574805,3440,3440,3440,3440,0
|
|
20231215,161300,34574805,3440,3440,3440,3440,0
|
|
20231215,161200,34574805,3440,3440,3440,3440,0
|
|
20231215,161100,34574805,3440,3440,3440,3440,0
|
|
20231215,161000,34574805,3440,3440,3440,3440,0
|
|
20231215,160900,34574805,3440,3440,3440,3440,0
|
|
20231215,160800,34574805,3440,3440,3440,3440,0
|
|
20231215,160700,34574805,3440,3440,3440,3440,0
|
|
20231215,160600,34574805,3440,3440,3440,3440,0
|
|
20231215,160500,34574805,3440,3440,3440,3440,0
|
|
20231215,160400,34574805,3440,3440,3440,3440,0
|
|
20231215,160300,34574805,3440,3440,3440,3440,0
|
|
20231215,160200,34574805,3440,3440,3440,3440,0
|
|
20231215,160100,34574805,3440,3440,3440,3440,0
|
|
20231215,160000,34574805,3440,3440,3440,3440,0
|
|
20231215,155900,34574805,3440,3440,3440,3440,0
|
|
20231215,155800,34574805,3440,3440,3440,3440,0
|
|
20231215,155700,34574805,3440,3440,3440,3440,0
|
|
20231215,155600,34574805,3440,3440,3440,3440,0
|
|
20231215,155500,34574805,3440,3440,3440,3440,0
|
|
20231215,155400,34574805,3440,3440,3440,3440,0
|
|
20231215,155300,34574805,3440,3440,3440,3440,0
|
|
20231215,155200,34574805,3440,3440,3440,3440,0
|
|
20231215,155100,34574805,3440,3440,3440,3440,0
|
|
20231215,155000,34574805,3440,3440,3440,3440,0
|
|
20231215,154900,34574805,3440,3440,3440,3440,689
|
|
20231215,154800,34574805,3440,3440,3440,3440,0
|
|
20231215,154700,34574805,3440,3440,3440,3440,0
|
|
20231215,154600,34574805,3440,3440,3440,3440,0
|
|
20231215,154500,34574805,3440,3440,3440,3440,0
|
|
20231215,154400,34574805,3440,3440,3440,3440,0
|
|
20231215,154300,34574805,3440,3440,3440,3440,0
|
|
20231215,154200,34574805,3440,3440,3440,3440,0
|
|
20231215,154100,34574805,3440,3440,3440,3440,0
|
|
20231215,154000,34574805,3440,3440,3440,3440,0
|
|
20231215,153900,34574805,3440,3440,3440,3440,0
|
|
20231215,153800,34574805,3440,3440,3440,3440,0
|
|
20231215,153700,34574805,3440,3440,3440,3440,0
|
|
20231215,153600,34574805,3440,3440,3440,3440,0
|
|
20231215,153500,34574805,3440,3440,3440,3440,0
|
|
20231215,153400,34574805,3440,3440,3440,3440,0
|
|
20231215,153300,34574805,3440,3440,3440,3440,0
|
|
20231215,153200,34574805,3440,3440,3440,3440,0
|
|
20231215,153100,34574805,3440,3440,3440,3440,0
|
|
20231215,153000,34574805,3440,3440,3440,3440,689
|
|
20231215,152900,32204645,3505,3505,3505,3505,0
|
|
20231215,152800,32204645,3505,3505,3505,3505,0
|
|
20231215,152700,32204645,3505,3505,3505,3505,0
|
|
20231215,152600,32204645,3505,3505,3505,3505,0
|
|
20231215,152500,32204645,3505,3505,3505,3505,0
|
|
20231215,152400,32204645,3505,3505,3505,3505,0
|
|
20231215,152300,32204645,3505,3505,3505,3505,0
|
|
20231215,152200,32204645,3505,3505,3505,3505,0
|
|
20231215,152100,32204645,3505,3505,3505,3505,0
|
|
20231215,152000,32204645,3505,3505,3505,3505,0
|
|
20231215,151900,32204645,3505,3505,3505,3505,0
|
|
20231215,151800,32204645,3505,3505,3505,3505,0
|
|
20231215,151700,32204645,3505,3505,3505,3505,0
|
|
20231215,151600,32204645,3505,3505,3505,3505,0
|
|
20231215,151500,32204645,3505,3505,3505,3505,0
|
|
20231215,151400,32204645,3505,3505,3505,3505,0
|
|
20231215,151300,32204645,3505,3505,3505,3505,0
|
|
20231215,151200,32204645,3505,3505,3505,3505,0
|
|
20231215,151100,32204645,3505,3505,3505,3505,0
|
|
20231215,151000,32204645,3505,3505,3505,3505,0
|
|
20231215,150900,32204645,3505,3505,3505,3505,0
|
|
20231215,150800,32204645,3505,3505,3505,3505,0
|
|
20231215,150700,32204645,3505,3505,3505,3505,0
|
|
20231215,150600,32204645,3505,3500,3505,3500,2
|
|
20231215,150500,32197640,3500,3495,3500,3495,5
|
|
20231215,150400,32180150,3465,3465,3465,3465,690
|
|
20231215,150300,29789300,3460,3480,3480,3460,5260
|
|
20231215,150200,11587495,3510,3510,3510,3510,0
|
|
20231215,150100,11587495,3510,3510,3510,3510,0
|
|
20231215,150000,11587495,3510,3510,3510,3510,0
|
|
20231215,145900,11587495,3510,3510,3510,3510,0
|
|
20231215,145800,11587495,3510,3510,3510,3510,0
|
|
20231215,145700,11587495,3510,3510,3510,3510,0
|
|
20231215,145600,11587495,3510,3510,3510,3510,0
|
|
20231215,145500,11587495,3510,3510,3510,3510,0
|
|
20231215,145400,11587495,3510,3510,3510,3510,0
|
|
20231215,145300,11587495,3510,3510,3510,3510,0
|
|
20231215,145200,11587495,3510,3510,3510,3510,0
|
|
20231215,145100,11587495,3510,3510,3510,3510,0
|
|
20231215,145000,11587495,3510,3510,3510,3510,0
|
|
20231215,144900,11587495,3510,3510,3510,3510,0
|
|
20231215,144800,11587495,3510,3510,3510,3510,100
|
|
20231215,144700,11236495,3510,3510,3510,3510,0
|
|
20231215,144600,11236495,3510,3510,3510,3510,0
|
|
20231215,144500,11236495,3510,3510,3510,3510,0
|
|
20231215,144400,11236495,3510,3505,3510,3505,100
|
|
20231215,144300,10885575,3510,3510,3510,3510,0
|
|
20231215,144200,10885575,3510,3510,3510,3510,0
|
|
20231215,144100,10885575,3510,3510,3510,3510,0
|
|
20231215,144000,10885575,3510,3510,3510,3510,0
|
|
20231215,143900,10885575,3510,3510,3510,3510,0
|
|
20231215,143800,10885575,3510,3510,3510,3510,0
|
|
20231215,143700,10885575,3510,3510,3510,3510,0
|
|
20231215,143600,10885575,3510,3510,3510,3510,0
|
|
20231215,143500,10885575,3510,3510,3510,3510,0
|
|
20231215,143400,10885575,3510,3510,3510,3510,0
|
|
20231215,143300,10885575,3510,3510,3510,3510,0
|
|
20231215,143200,10885575,3510,3510,3510,3510,0
|
|
20231215,143100,10885575,3510,3510,3510,3510,0
|
|
20231215,143000,10885575,3510,3510,3510,3510,0
|
|
20231215,142900,10885575,3510,3510,3510,3510,0
|
|
20231215,142800,10885575,3510,3510,3510,3510,0
|
|
20231215,142700,10885575,3510,3510,3510,3510,0
|
|
20231215,142600,10885575,3510,3510,3510,3510,0
|
|
20231215,142500,10885575,3510,3510,3510,3510,0
|
|
20231215,142400,10885575,3510,3510,3510,3510,0
|
|
20231215,142300,10885575,3510,3510,3510,3510,0
|
|
20231215,142200,10885575,3510,3510,3510,3510,0
|
|
20231215,142100,10885575,3510,3510,3510,3510,0
|
|
20231215,142000,10885575,3510,3510,3510,3510,0
|
|
20231215,141900,10885575,3510,3510,3510,3510,0
|
|
20231215,141800,10885575,3510,3510,3510,3510,0
|
|
20231215,141700,10885575,3510,3510,3510,3510,0
|
|
20231215,141600,10885575,3510,3510,3510,3510,0
|
|
20231215,141500,10885575,3510,3510,3510,3510,0
|
|
20231215,141400,10885575,3510,3510,3510,3510,0
|
|
20231215,141300,10885575,3510,3510,3510,3510,0
|
|
20231215,141200,10885575,3510,3510,3510,3510,0
|
|
20231215,141100,10885575,3510,3510,3510,3510,0
|
|
20231215,141000,10885575,3510,3510,3510,3510,0
|
|
20231215,140900,10885575,3510,3510,3510,3510,0
|
|
20231215,140800,10885575,3510,3510,3510,3510,0
|
|
20231215,140700,10885575,3510,3510,3510,3510,0
|
|
20231215,140600,10885575,3510,3510,3510,3510,0
|
|
20231215,140500,10885575,3510,3510,3510,3510,0
|
|
20231215,140400,10885575,3510,3510,3510,3510,0
|
|
20231215,140300,10885575,3510,3510,3510,3510,0
|
|
20231215,140200,10885575,3510,3510,3510,3510,0
|
|
20231215,140100,10885575,3510,3510,3510,3510,0
|
|
20231215,140000,10885575,3510,3480,3510,3480,5
|
|
20231215,135900,10868145,3500,3500,3500,3500,0
|
|
20231215,135800,10868145,3500,3500,3500,3500,9
|
|
20231215,135700,10836645,3500,3500,3500,3500,0
|
|
20231215,135600,10836645,3500,3500,3500,3500,0
|
|
20231215,135500,10836645,3500,3500,3500,3500,0
|
|
20231215,135400,10836645,3500,3500,3500,3500,0
|
|
20231215,135300,10836645,3500,3500,3500,3500,0
|
|
20231215,135200,10836645,3500,3500,3500,3500,0
|
|
20231215,135100,10836645,3500,3500,3500,3500,0
|
|
20231215,135000,10836645,3500,3500,3500,3500,0
|
|
20231215,134900,10836645,3500,3500,3500,3500,0
|
|
20231215,134800,10836645,3500,3500,3500,3500,0
|
|
20231215,134700,10836645,3500,3500,3500,3500,0
|
|
20231215,134600,10836645,3500,3500,3500,3500,0
|
|
20231215,134500,10836645,3500,3500,3500,3500,10
|
|
20231215,134400,10801645,3500,3500,3500,3500,0
|
|
20231215,134300,10801645,3500,3500,3500,3500,0
|
|
20231215,134200,10801645,3500,3500,3500,3500,0
|
|
20231215,134100,10801645,3500,3500,3500,3500,0
|
|
20231215,134000,10801645,3500,3500,3500,3500,0
|
|
20231215,133900,10801645,3500,3500,3500,3500,0
|
|
20231215,133800,10801645,3500,3500,3500,3500,0
|
|
20231215,133700,10801645,3500,3500,3500,3500,0
|
|
20231215,133600,10801645,3500,3500,3500,3500,0
|
|
20231215,133500,10801645,3500,3500,3500,3500,0
|
|
20231215,133400,10801645,3500,3500,3500,3500,0
|
|
20231215,133300,10801645,3500,3500,3500,3500,0
|
|
20231215,133200,10801645,3500,3500,3500,3500,0
|
|
20231215,133100,10801645,3500,3500,3500,3500,0
|
|
20231215,133000,10801645,3500,3500,3500,3500,0
|
|
20231215,132900,10801645,3500,3500,3500,3500,0
|
|
20231215,132800,10801645,3500,3500,3500,3500,0
|
|
20231215,132700,10801645,3500,3500,3500,3500,0
|
|
20231215,132600,10801645,3500,3500,3500,3500,0
|
|
20231215,132500,10801645,3500,3500,3500,3500,0
|
|
20231215,132400,10801645,3500,3500,3500,3500,0
|
|
20231215,132300,10801645,3500,3500,3500,3500,0
|
|
20231215,132200,10801645,3500,3500,3500,3500,0
|
|
20231215,132100,10801645,3500,3500,3500,3500,0
|
|
20231215,132000,10801645,3500,3500,3500,3500,0
|
|
20231215,131900,10801645,3500,3500,3500,3500,0
|
|
20231215,131800,10801645,3500,3500,3500,3500,0
|
|
20231215,131700,10801645,3500,3500,3500,3500,3
|
|
20231215,131600,10791145,3500,3500,3500,3500,0
|
|
20231215,131500,10791145,3500,3500,3500,3500,0
|
|
20231215,131400,10791145,3500,3500,3500,3500,0
|
|
20231215,131300,10791145,3500,3500,3500,3500,2
|
|
20231215,131200,10784145,3510,3510,3510,3510,0
|
|
20231215,131100,10784145,3510,3510,3510,3510,0
|
|
20231215,131000,10784145,3510,3510,3510,3510,0
|
|
20231215,130900,10784145,3510,3510,3510,3510,0
|
|
20231215,130800,10784145,3510,3510,3510,3510,0
|
|
20231215,130700,10784145,3510,3510,3510,3510,0
|
|
20231215,130600,10784145,3510,3510,3510,3510,0
|
|
20231215,130500,10784145,3510,3510,3510,3510,0
|
|
20231215,130400,10784145,3510,3510,3510,3510,0
|
|
20231215,130300,10784145,3510,3510,3510,3510,0
|
|
20231215,130200,10784145,3510,3510,3510,3510,0
|
|
20231215,130100,10784145,3510,3510,3510,3510,0
|
|
20231215,130000,10784145,3510,3510,3510,3510,0
|
|
20231215,125900,10784145,3510,3510,3510,3510,0
|
|
20231215,125800,10784145,3510,3510,3510,3510,0
|
|
20231215,125700,10784145,3510,3510,3510,3510,1
|
|
20231215,125600,10780635,3485,3490,3490,3485,1011
|
|
20231215,125500,7252300,3510,3510,3510,3510,0
|
|
20231215,125400,7252300,3510,3510,3510,3510,0
|
|
20231215,125300,7252300,3510,3510,3510,3510,0
|
|
20231215,125200,7252300,3510,3510,3510,3510,0
|
|
20231215,125100,7252300,3510,3510,3510,3510,0
|
|
20231215,125000,7252300,3510,3510,3510,3510,0
|
|
20231215,124900,7252300,3510,3510,3510,3510,0
|
|
20231215,124800,7252300,3510,3510,3510,3510,0
|
|
20231215,124700,7252300,3510,3510,3510,3510,0
|
|
20231215,124600,7252300,3510,3510,3510,3510,0
|
|
20231215,124500,7252300,3510,3510,3510,3510,0
|
|
20231215,124400,7252300,3510,3485,3510,3485,61
|
|
20231215,124300,7039200,3480,3480,3480,3480,0
|
|
20231215,124200,7039200,3480,3480,3480,3480,0
|
|
20231215,124100,7039200,3480,3480,3480,3480,0
|
|
20231215,124000,7039200,3480,3480,3480,3480,0
|
|
20231215,123900,7039200,3480,3480,3480,3480,5
|
|
20231215,123800,7021800,3480,3480,3480,3480,0
|
|
20231215,123700,7021800,3480,3480,3480,3480,2
|
|
20231215,123600,7014840,3480,3480,3480,3480,3
|
|
20231215,123500,7004400,3510,3475,3510,3475,13
|
|
20231215,123400,6958990,3480,3470,3480,3470,16
|
|
20231215,123300,6903395,3505,3505,3505,3505,0
|
|
20231215,123200,6903395,3505,3505,3505,3505,0
|
|
20231215,123100,6903395,3505,3505,3505,3505,0
|
|
20231215,123000,6903395,3505,3505,3505,3505,1
|
|
20231215,122900,6899890,3505,3505,3505,3505,0
|
|
20231215,122800,6899890,3505,3505,3505,3505,0
|
|
20231215,122700,6899890,3505,3505,3505,3505,0
|
|
20231215,122600,6899890,3505,3505,3505,3505,0
|
|
20231215,122500,6899890,3505,3505,3505,3505,0
|
|
20231215,122400,6899890,3505,3505,3505,3505,0
|
|
20231215,122300,6899890,3505,3505,3505,3505,0
|
|
20231215,122200,6899890,3505,3505,3505,3505,0
|
|
20231215,122100,6899890,3505,3505,3505,3505,0
|
|
20231215,122000,6899890,3505,3505,3505,3505,0
|
|
20231215,121900,6899890,3505,3505,3505,3505,0
|
|
20231215,121800,6899890,3505,3505,3505,3505,0
|
|
20231215,121700,6899890,3505,3505,3505,3505,0
|
|
20231215,121600,6899890,3505,3505,3505,3505,1
|
|
20231215,121500,6896385,3460,3460,3460,3460,0
|
|
20231215,121400,6896385,3460,3460,3460,3460,35
|
|
20231215,121300,6775285,3460,3460,3460,3460,0
|
|
20231215,121200,6775285,3460,3460,3460,3460,0
|
|
20231215,121100,6775285,3460,3485,3510,3460,111
|
|
20231215,121000,6389795,3485,3485,3485,3485,0
|
|
20231215,120900,6389795,3485,3485,3485,3485,0
|
|
20231215,120800,6389795,3485,3485,3485,3485,12
|
|
20231215,120700,6347975,3455,3455,3455,3455,0
|
|
20231215,120600,6347975,3455,3455,3455,3455,0
|
|
20231215,120500,6347975,3455,3455,3455,3455,0
|
|
20231215,120400,6347975,3455,3455,3455,3455,0
|
|
20231215,120300,6347975,3455,3455,3455,3455,0
|
|
20231215,120200,6347975,3455,3455,3455,3455,0
|
|
20231215,120100,6347975,3455,3455,3455,3455,0
|
|
20231215,120000,6347975,3455,3460,3460,3455,89
|
|
20231215,115900,6040105,3465,3475,3475,3465,241
|
|
20231215,115800,5204755,3510,3510,3510,3510,0
|
|
20231215,115700,5204755,3510,3510,3510,3510,0
|
|
20231215,115600,5204755,3510,3510,3510,3510,0
|
|
20231215,115500,5204755,3510,3510,3510,3510,0
|
|
20231215,115400,5204755,3510,3510,3510,3510,0
|
|
20231215,115300,5204755,3510,3510,3510,3510,0
|
|
20231215,115200,5204755,3510,3510,3510,3510,0
|
|
20231215,115100,5204755,3510,3510,3510,3510,0
|
|
20231215,115000,5204755,3510,3510,3510,3510,0
|
|
20231215,114900,5204755,3510,3510,3510,3510,0
|
|
20231215,114800,5204755,3510,3510,3510,3510,0
|
|
20231215,114700,5204755,3510,3510,3510,3510,0
|
|
20231215,114600,5204755,3510,3510,3510,3510,0
|
|
20231215,114500,5204755,3510,3510,3510,3510,0
|
|
20231215,114400,5204755,3510,3510,3510,3510,0
|
|
20231215,114300,5204755,3510,3510,3510,3510,0
|
|
20231215,114200,5204755,3510,3510,3510,3510,0
|
|
20231215,114100,5204755,3510,3510,3510,3510,0
|
|
20231215,114000,5204755,3510,3480,3510,3480,18
|
|
20231215,113900,5141885,3480,3485,3485,3475,107
|
|
20231215,113800,4769550,3510,3510,3510,3510,0
|
|
20231215,113700,4769550,3510,3510,3510,3510,0
|
|
20231215,113600,4769550,3510,3510,3510,3510,0
|
|
20231215,113500,4769550,3510,3510,3510,3510,0
|
|
20231215,113400,4769550,3510,3510,3510,3510,0
|
|
20231215,113300,4769550,3510,3510,3510,3510,0
|
|
20231215,113200,4769550,3510,3510,3510,3510,0
|
|
20231215,113100,4769550,3510,3510,3510,3510,0
|
|
20231215,113000,4769550,3510,3510,3510,3510,0
|
|
20231215,112900,4769550,3510,3510,3510,3510,0
|
|
20231215,112800,4769550,3510,3510,3510,3510,0
|
|
20231215,112700,4769550,3510,3510,3510,3510,0
|
|
20231215,112600,4769550,3510,3510,3510,3510,0
|
|
20231215,112500,4769550,3510,3510,3510,3510,0
|
|
20231215,112400,4769550,3510,3510,3510,3510,0
|
|
20231215,112300,4769550,3510,3510,3510,3510,0
|
|
20231215,112200,4769550,3510,3510,3510,3510,0
|
|
20231215,112100,4769550,3510,3510,3510,3510,0
|
|
20231215,112000,4769550,3510,3510,3510,3510,0
|
|
20231215,111900,4769550,3510,3510,3510,3510,0
|
|
20231215,111800,4769550,3510,3510,3510,3510,0
|
|
20231215,111700,4769550,3510,3510,3510,3510,0
|
|
20231215,111600,4769550,3510,3510,3510,3510,0
|
|
20231215,111500,4769550,3510,3510,3510,3510,0
|
|
20231215,111400,4769550,3510,3510,3510,3510,0
|
|
20231215,111300,4769550,3510,3510,3510,3510,1
|
|
20231215,111200,4766040,3485,3485,3485,3485,1
|
|
20231215,111100,4762555,3490,3490,3490,3490,0
|
|
20231215,111000,4762555,3490,3495,3495,3490,5
|
|
20231215,110900,4745085,3510,3510,3510,3510,0
|
|
20231215,110800,4745085,3510,3510,3510,3510,0
|
|
20231215,110700,4745085,3510,3510,3510,3510,0
|
|
20231215,110600,4745085,3510,3510,3510,3510,0
|
|
20231215,110500,4745085,3510,3510,3510,3510,0
|
|
20231215,110400,4745085,3510,3510,3510,3510,0
|
|
20231215,110300,4745085,3510,3510,3510,3510,0
|
|
20231215,110200,4745085,3510,3505,3510,3505,10
|
|
20231215,110100,4709990,3510,3510,3510,3510,0
|
|
20231215,110000,4709990,3510,3510,3510,3510,0
|
|
20231215,105900,4709990,3510,3510,3510,3510,0
|
|
20231215,105800,4709990,3510,3510,3510,3510,0
|
|
20231215,105700,4709990,3510,3510,3510,3510,0
|
|
20231215,105600,4709990,3510,3510,3510,3510,0
|
|
20231215,105500,4709990,3510,3510,3510,3510,0
|
|
20231215,105400,4709990,3510,3510,3510,3510,0
|
|
20231215,105300,4709990,3510,3510,3510,3510,0
|
|
20231215,105200,4709990,3510,3510,3510,3510,0
|
|
20231215,105100,4709990,3510,3510,3510,3510,0
|
|
20231215,105000,4709990,3510,3510,3510,3510,0
|
|
20231215,104900,4709990,3510,3510,3510,3510,0
|
|
20231215,104800,4709990,3510,3510,3510,3510,0
|
|
20231215,104700,4709990,3510,3510,3510,3510,0
|
|
20231215,104600,4709990,3510,3510,3510,3510,0
|
|
20231215,104500,4709990,3510,3510,3510,3510,0
|
|
20231215,104400,4709990,3510,3510,3510,3510,0
|
|
20231215,104300,4709990,3510,3510,3510,3510,0
|
|
20231215,104200,4709990,3510,3510,3510,3510,0
|
|
20231215,104100,4709990,3510,3510,3510,3510,0
|
|
20231215,104000,4709990,3510,3510,3510,3510,0
|
|
20231215,103900,4709990,3510,3510,3510,3510,0
|
|
20231215,103800,4709990,3510,3495,3510,3495,6
|
|
20231215,103700,4688975,3510,3500,3510,3500,13
|
|
20231215,103600,4643435,3495,3495,3495,3495,4
|
|
20231215,103500,4629455,3510,3510,3510,3510,0
|
|
20231215,103400,4629455,3510,3500,3510,3500,60
|
|
20231215,103300,4419445,3510,3510,3510,3510,30
|
|
20231215,103200,4314145,3510,3505,3510,3505,3
|
|
20231215,103100,4303625,3500,3500,3500,3500,1
|
|
20231215,103000,4300125,3500,3500,3500,3500,0
|
|
20231215,102900,4300125,3500,3500,3500,3500,0
|
|
20231215,102800,4300125,3500,3500,3500,3500,0
|
|
20231215,102700,4300125,3500,3500,3500,3500,0
|
|
20231215,102600,4300125,3500,3500,3500,3500,0
|
|
20231215,102500,4300125,3500,3500,3500,3500,0
|
|
20231215,102400,4300125,3500,3500,3500,3500,10
|
|
20231215,102300,4265125,3505,3505,3505,3505,0
|
|
20231215,102200,4265125,3505,3505,3505,3505,0
|
|
20231215,102100,4265125,3505,3505,3505,3505,0
|
|
20231215,102000,4265125,3505,3505,3505,3505,0
|
|
20231215,101900,4265125,3505,3505,3505,3505,0
|
|
20231215,101800,4265125,3505,3505,3505,3505,0
|
|
20231215,101700,4265125,3505,3505,3505,3505,0
|
|
20231215,101600,4265125,3505,3505,3505,3505,0
|
|
20231215,101500,4265125,3505,3505,3505,3505,0
|
|
20231215,101400,4265125,3505,3505,3505,3505,0
|
|
20231215,101300,4265125,3505,3505,3505,3505,0
|
|
20231215,101200,4265125,3505,3505,3505,3505,0
|
|
20231215,101100,4265125,3505,3505,3505,3505,0
|
|
20231215,101000,4265125,3505,3505,3505,3505,0
|
|
20231215,100900,4265125,3505,3505,3505,3505,0
|
|
20231215,100800,4265125,3505,3505,3505,3505,0
|
|
20231215,100700,4265125,3505,3505,3505,3505,0
|
|
20231215,100600,4265125,3505,3505,3505,3505,0
|
|
20231215,100500,4265125,3505,3505,3505,3505,0
|
|
20231215,100400,4265125,3505,3505,3505,3505,0
|
|
20231215,100300,4265125,3505,3505,3505,3505,0
|
|
20231215,100200,4265125,3505,3505,3505,3505,0
|
|
20231215,100100,4265125,3505,3505,3505,3505,0
|
|
20231215,100000,4265125,3505,3505,3505,3505,2
|
|
20231215,095900,4258115,3505,3505,3505,3505,0
|
|
20231215,095800,4258115,3505,3505,3505,3505,0
|
|
20231215,095700,4258115,3505,3505,3505,3505,1
|
|
20231215,095600,4254610,3480,3480,3480,3480,0
|
|
20231215,095500,4254610,3480,3480,3480,3480,0
|
|
20231215,095400,4254610,3480,3480,3480,3480,41
|
|
20231215,095300,4111930,3515,3515,3515,3515,0
|
|
20231215,095200,4111930,3515,3515,3515,3515,0
|
|
20231215,095100,4111930,3515,3515,3515,3515,0
|
|
20231215,095000,4111930,3515,3515,3515,3515,0
|
|
20231215,094900,4111930,3515,3515,3515,3515,0
|
|
20231215,094800,4111930,3515,3515,3515,3515,0
|
|
20231215,094700,4111930,3515,3515,3515,3515,0
|
|
20231215,094600,4111930,3515,3515,3515,3515,0
|
|
20231215,094500,4111930,3515,3515,3515,3515,0
|
|
20231215,094400,4111930,3515,3515,3515,3515,0
|
|
20231215,094300,4111930,3515,3515,3515,3515,0
|
|
20231215,094200,4111930,3515,3515,3515,3515,0
|
|
20231215,094100,4111930,3515,3515,3515,3515,0
|
|
20231215,094000,4111930,3515,3515,3515,3515,0
|
|
20231215,093900,4111930,3515,3515,3515,3515,0
|
|
20231215,093800,4111930,3515,3515,3515,3515,0
|
|
20231215,093700,4111930,3515,3515,3515,3515,0
|
|
20231215,093600,4111930,3515,3515,3515,3515,0
|
|
20231215,093500,4111930,3515,3515,3515,3515,0
|
|
20231215,093400,4111930,3515,3515,3515,3515,7
|
|
20231215,093300,4087325,3515,3515,3515,3515,0
|
|
20231215,093200,4087325,3515,3515,3515,3515,0
|
|
20231215,093100,4087325,3515,3515,3515,3515,0
|
|
20231215,093000,4087325,3515,3515,3515,3515,0
|
|
20231215,092900,4087325,3515,3515,3515,3515,0
|
|
20231215,092800,4087325,3515,3515,3515,3515,0
|
|
20231215,092700,4087325,3515,3515,3515,3515,0
|
|
20231215,092600,4087325,3515,3515,3515,3515,0
|
|
20231215,092500,4087325,3515,3515,3515,3515,0
|
|
20231215,092400,4087325,3515,3515,3515,3515,2
|
|
20231215,092300,4080295,3520,3520,3520,3520,0
|
|
20231215,092200,4080295,3520,3520,3520,3520,0
|
|
20231215,092100,4080295,3520,3520,3520,3520,0
|
|
20231215,092000,4080295,3520,3520,3520,3520,0
|
|
20231215,091900,4080295,3520,3520,3520,3520,0
|
|
20231215,091800,4080295,3520,3520,3520,3520,0
|
|
20231215,091700,4080295,3520,3520,3520,3520,1
|
|
20231215,091600,4076775,3530,3520,3530,3520,3
|
|
20231215,091500,4066200,3520,3495,3520,3495,15
|
|
20231215,091400,4013475,3535,3535,3535,3535,0
|
|
20231215,091300,4013475,3535,3535,3535,3535,0
|
|
20231215,091200,4013475,3535,3535,3535,3535,0
|
|
20231215,091100,4013475,3535,3535,3535,3535,0
|
|
20231215,091000,4013475,3535,3535,3535,3535,0
|
|
20231215,090900,4013475,3535,3520,3535,3520,21
|
|
20231215,090800,3939315,3560,3560,3560,3560,0
|
|
20231215,090700,3939315,3560,3560,3560,3560,0
|
|
20231215,090600,3939315,3560,3560,3560,3560,0
|
|
20231215,090500,3939315,3560,3560,3560,3560,0
|
|
20231215,090400,3939315,3560,3560,3560,3560,0
|
|
20231215,090300,3939315,3560,3560,3560,3560,0
|
|
20231215,090200,3939315,3560,3560,3560,3560,0
|
|
20231215,090100,3939315,3560,3560,3560,3560,0
|
|
20231215,090000,3939315,3560,3565,3565,3560,1105
|