682 lines
31 KiB
CSV
682 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231219,201900,27235455,3430,3430,3430,3430,1060
|
|
20231219,201800,27235455,3430,3430,3430,3430,0
|
|
20231219,201700,27235455,3430,3430,3430,3430,0
|
|
20231219,201600,27235455,3430,3430,3430,3430,0
|
|
20231219,201500,27235455,3430,3430,3430,3430,0
|
|
20231219,201400,27235455,3430,3430,3430,3430,0
|
|
20231219,201300,27235455,3430,3430,3430,3430,0
|
|
20231219,201200,27235455,3430,3430,3430,3430,0
|
|
20231219,201100,27235455,3430,3430,3430,3430,0
|
|
20231219,201000,27235455,3430,3430,3430,3430,0
|
|
20231219,200900,27235455,3430,3430,3430,3430,0
|
|
20231219,200800,27235455,3430,3430,3430,3430,0
|
|
20231219,200700,27235455,3430,3430,3430,3430,0
|
|
20231219,200600,27235455,3430,3430,3430,3430,0
|
|
20231219,200500,27235455,3430,3430,3430,3430,0
|
|
20231219,200400,27235455,3430,3430,3430,3430,0
|
|
20231219,200300,27235455,3430,3430,3430,3430,0
|
|
20231219,200200,27235455,3430,3430,3430,3430,0
|
|
20231219,200100,27235455,3430,3430,3430,3430,0
|
|
20231219,200000,27235455,3430,3430,3430,3430,0
|
|
20231219,195900,27235455,3430,3430,3430,3430,0
|
|
20231219,195800,27235455,3430,3430,3430,3430,0
|
|
20231219,195700,27235455,3430,3430,3430,3430,0
|
|
20231219,195600,27235455,3430,3430,3430,3430,0
|
|
20231219,195500,27235455,3430,3430,3430,3430,0
|
|
20231219,195400,27235455,3430,3430,3430,3430,0
|
|
20231219,195300,27235455,3430,3430,3430,3430,0
|
|
20231219,195200,27235455,3430,3430,3430,3430,0
|
|
20231219,195100,27235455,3430,3430,3430,3430,0
|
|
20231219,195000,27235455,3430,3430,3430,3430,0
|
|
20231219,194900,27235455,3430,3430,3430,3430,1060
|
|
20231219,194800,27235455,3430,3430,3430,3430,0
|
|
20231219,194700,27235455,3430,3430,3430,3430,0
|
|
20231219,194600,27235455,3430,3430,3430,3430,0
|
|
20231219,194500,27235455,3430,3430,3430,3430,0
|
|
20231219,194400,27235455,3430,3430,3430,3430,0
|
|
20231219,194300,27235455,3430,3430,3430,3430,0
|
|
20231219,194200,27235455,3430,3430,3430,3430,0
|
|
20231219,194100,27235455,3430,3430,3430,3430,0
|
|
20231219,194000,27235455,3430,3430,3430,3430,0
|
|
20231219,193900,27235455,3430,3430,3430,3430,0
|
|
20231219,193800,27235455,3430,3430,3430,3430,0
|
|
20231219,193700,27235455,3430,3430,3430,3430,0
|
|
20231219,193600,27235455,3430,3430,3430,3430,0
|
|
20231219,193500,27235455,3430,3430,3430,3430,0
|
|
20231219,193400,27235455,3430,3430,3430,3430,0
|
|
20231219,193300,27235455,3430,3430,3430,3430,0
|
|
20231219,193200,27235455,3430,3430,3430,3430,0
|
|
20231219,193100,27235455,3430,3430,3430,3430,0
|
|
20231219,193000,27235455,3430,3430,3430,3430,0
|
|
20231219,192900,27235455,3430,3430,3430,3430,0
|
|
20231219,192800,27235455,3430,3430,3430,3430,0
|
|
20231219,192700,27235455,3430,3430,3430,3430,0
|
|
20231219,192600,27235455,3430,3430,3430,3430,0
|
|
20231219,192500,27235455,3430,3430,3430,3430,0
|
|
20231219,192400,27235455,3430,3430,3430,3430,0
|
|
20231219,192300,27235455,3430,3430,3430,3430,0
|
|
20231219,192200,27235455,3430,3430,3430,3430,0
|
|
20231219,192100,27235455,3430,3430,3430,3430,0
|
|
20231219,192000,27235455,3430,3430,3430,3430,0
|
|
20231219,191900,27235455,3430,3430,3430,3430,1060
|
|
20231219,191800,27235455,3430,3430,3430,3430,0
|
|
20231219,191700,27235455,3430,3430,3430,3430,0
|
|
20231219,191600,27235455,3430,3430,3430,3430,0
|
|
20231219,191500,27235455,3430,3430,3430,3430,0
|
|
20231219,191400,27235455,3430,3430,3430,3430,0
|
|
20231219,191300,27235455,3430,3430,3430,3430,0
|
|
20231219,191200,27235455,3430,3430,3430,3430,0
|
|
20231219,191100,27235455,3430,3430,3430,3430,0
|
|
20231219,191000,27235455,3430,3430,3430,3430,0
|
|
20231219,190900,27235455,3430,3430,3430,3430,0
|
|
20231219,190800,27235455,3430,3430,3430,3430,0
|
|
20231219,190700,27235455,3430,3430,3430,3430,0
|
|
20231219,190600,27235455,3430,3430,3430,3430,0
|
|
20231219,190500,27235455,3430,3430,3430,3430,0
|
|
20231219,190400,27235455,3430,3430,3430,3430,0
|
|
20231219,190300,27235455,3430,3430,3430,3430,0
|
|
20231219,190200,27235455,3430,3430,3430,3430,0
|
|
20231219,190100,27235455,3430,3430,3430,3430,0
|
|
20231219,190000,27235455,3430,3430,3430,3430,0
|
|
20231219,185900,27235455,3430,3430,3430,3430,0
|
|
20231219,185800,27235455,3430,3430,3430,3430,0
|
|
20231219,185700,27235455,3430,3430,3430,3430,0
|
|
20231219,185600,27235455,3430,3430,3430,3430,0
|
|
20231219,185500,27235455,3430,3430,3430,3430,0
|
|
20231219,185400,27235455,3430,3430,3430,3430,0
|
|
20231219,185300,27235455,3430,3430,3430,3430,0
|
|
20231219,185200,27235455,3430,3430,3430,3430,0
|
|
20231219,185100,27235455,3430,3430,3430,3430,0
|
|
20231219,185000,27235455,3430,3430,3430,3430,0
|
|
20231219,184900,27235455,3430,3430,3430,3430,1060
|
|
20231219,184800,27235455,3430,3430,3430,3430,0
|
|
20231219,184700,27235455,3430,3430,3430,3430,0
|
|
20231219,184600,27235455,3430,3430,3430,3430,0
|
|
20231219,184500,27235455,3430,3430,3430,3430,0
|
|
20231219,184400,27235455,3430,3430,3430,3430,0
|
|
20231219,184300,27235455,3430,3430,3430,3430,0
|
|
20231219,184200,27235455,3430,3430,3430,3430,0
|
|
20231219,184100,27235455,3430,3430,3430,3430,0
|
|
20231219,184000,27235455,3430,3430,3430,3430,0
|
|
20231219,183900,27235455,3430,3430,3430,3430,0
|
|
20231219,183800,27235455,3430,3430,3430,3430,0
|
|
20231219,183700,27235455,3430,3430,3430,3430,0
|
|
20231219,183600,27235455,3430,3430,3430,3430,0
|
|
20231219,183500,27235455,3430,3430,3430,3430,0
|
|
20231219,183400,27235455,3430,3430,3430,3430,0
|
|
20231219,183300,27235455,3430,3430,3430,3430,0
|
|
20231219,183200,27235455,3430,3430,3430,3430,0
|
|
20231219,183100,27235455,3430,3430,3430,3430,0
|
|
20231219,183000,27235455,3430,3430,3430,3430,0
|
|
20231219,182900,27235455,3430,3430,3430,3430,0
|
|
20231219,182800,27235455,3430,3430,3430,3430,0
|
|
20231219,182700,27235455,3430,3430,3430,3430,0
|
|
20231219,182600,27235455,3430,3430,3430,3430,0
|
|
20231219,182500,27235455,3430,3430,3430,3430,0
|
|
20231219,182400,27235455,3430,3430,3430,3430,0
|
|
20231219,182300,27235455,3430,3430,3430,3430,0
|
|
20231219,182200,27235455,3430,3430,3430,3430,0
|
|
20231219,182100,27235455,3430,3430,3430,3430,0
|
|
20231219,182000,27235455,3430,3430,3430,3430,0
|
|
20231219,181900,27235455,3430,3430,3430,3430,1060
|
|
20231219,181800,27235455,3430,3430,3430,3430,0
|
|
20231219,181700,27235455,3430,3430,3430,3430,0
|
|
20231219,181600,27235455,3430,3430,3430,3430,0
|
|
20231219,181500,27235455,3430,3430,3430,3430,0
|
|
20231219,181400,27235455,3430,3430,3430,3430,0
|
|
20231219,181300,27235455,3430,3430,3430,3430,0
|
|
20231219,181200,27235455,3430,3430,3430,3430,0
|
|
20231219,181100,27235455,3430,3430,3430,3430,0
|
|
20231219,181000,27235455,3430,3430,3430,3430,0
|
|
20231219,180900,27235455,3430,3430,3430,3430,0
|
|
20231219,180800,27235455,3430,3430,3430,3430,0
|
|
20231219,180700,27235455,3430,3430,3430,3430,0
|
|
20231219,180600,27235455,3430,3430,3430,3430,0
|
|
20231219,180500,27235455,3430,3430,3430,3430,0
|
|
20231219,180400,27235455,3430,3430,3430,3430,0
|
|
20231219,180300,27235455,3430,3430,3430,3430,0
|
|
20231219,180200,27235455,3430,3430,3430,3430,0
|
|
20231219,180100,27235455,3430,3430,3430,3430,0
|
|
20231219,180000,27235455,3430,3430,3430,3430,0
|
|
20231219,175900,27235455,3430,3430,3430,3430,0
|
|
20231219,175800,27235455,3430,3430,3430,3430,0
|
|
20231219,175700,27235455,3430,3430,3430,3430,0
|
|
20231219,175600,27235455,3430,3430,3430,3430,0
|
|
20231219,175500,27235455,3430,3430,3430,3430,0
|
|
20231219,175400,27235455,3430,3430,3430,3430,0
|
|
20231219,175300,27235455,3430,3430,3430,3430,0
|
|
20231219,175200,27235455,3430,3430,3430,3430,0
|
|
20231219,175100,27235455,3430,3430,3430,3430,0
|
|
20231219,175000,27235455,3430,3430,3430,3430,0
|
|
20231219,174900,27235455,3430,3430,3430,3430,1060
|
|
20231219,174800,27235455,3430,3430,3430,3430,0
|
|
20231219,174700,27235455,3430,3430,3430,3430,0
|
|
20231219,174600,27235455,3430,3430,3430,3430,0
|
|
20231219,174500,27235455,3430,3430,3430,3430,0
|
|
20231219,174400,27235455,3430,3430,3430,3430,0
|
|
20231219,174300,27235455,3430,3430,3430,3430,0
|
|
20231219,174200,27235455,3430,3430,3430,3430,0
|
|
20231219,174100,27235455,3430,3430,3430,3430,0
|
|
20231219,174000,27235455,3430,3430,3430,3430,0
|
|
20231219,173900,27235455,3430,3430,3430,3430,0
|
|
20231219,173800,27235455,3430,3430,3430,3430,0
|
|
20231219,173700,27235455,3430,3430,3430,3430,0
|
|
20231219,173600,27235455,3430,3430,3430,3430,0
|
|
20231219,173500,27235455,3430,3430,3430,3430,0
|
|
20231219,173400,27235455,3430,3430,3430,3430,0
|
|
20231219,173300,27235455,3430,3430,3430,3430,0
|
|
20231219,173200,27235455,3430,3430,3430,3430,0
|
|
20231219,173100,27235455,3430,3430,3430,3430,0
|
|
20231219,173000,27235455,3430,3430,3430,3430,0
|
|
20231219,172900,27235455,3430,3430,3430,3430,0
|
|
20231219,172800,27235455,3430,3430,3430,3430,0
|
|
20231219,172700,27235455,3430,3430,3430,3430,0
|
|
20231219,172600,27235455,3430,3430,3430,3430,0
|
|
20231219,172500,27235455,3430,3430,3430,3430,0
|
|
20231219,172400,27235455,3430,3430,3430,3430,0
|
|
20231219,172300,27235455,3430,3430,3430,3430,0
|
|
20231219,172200,27235455,3430,3430,3430,3430,0
|
|
20231219,172100,27235455,3430,3430,3430,3430,0
|
|
20231219,172000,27235455,3430,3430,3430,3430,0
|
|
20231219,171900,27235455,3430,3430,3430,3430,1060
|
|
20231219,171800,27235455,3430,3430,3430,3430,0
|
|
20231219,171700,27235455,3430,3430,3430,3430,0
|
|
20231219,171600,27235455,3430,3430,3430,3430,0
|
|
20231219,171500,27235455,3430,3430,3430,3430,0
|
|
20231219,171400,27235455,3430,3430,3430,3430,0
|
|
20231219,171300,27235455,3430,3430,3430,3430,0
|
|
20231219,171200,27235455,3430,3430,3430,3430,0
|
|
20231219,171100,27235455,3430,3430,3430,3430,0
|
|
20231219,171000,27235455,3430,3430,3430,3430,0
|
|
20231219,170900,27235455,3430,3430,3430,3430,0
|
|
20231219,170800,27235455,3430,3430,3430,3430,0
|
|
20231219,170700,27235455,3430,3430,3430,3430,0
|
|
20231219,170600,27235455,3430,3430,3430,3430,0
|
|
20231219,170500,27235455,3430,3430,3430,3430,0
|
|
20231219,170400,27235455,3430,3430,3430,3430,0
|
|
20231219,170300,27235455,3430,3430,3430,3430,0
|
|
20231219,170200,27235455,3430,3430,3430,3430,0
|
|
20231219,170100,27235455,3430,3430,3430,3430,0
|
|
20231219,170000,27235455,3430,3430,3430,3430,0
|
|
20231219,165900,27235455,3430,3430,3430,3430,0
|
|
20231219,165800,27235455,3430,3430,3430,3430,0
|
|
20231219,165700,27235455,3430,3430,3430,3430,0
|
|
20231219,165600,27235455,3430,3430,3430,3430,0
|
|
20231219,165500,27235455,3430,3430,3430,3430,0
|
|
20231219,165400,27235455,3430,3430,3430,3430,0
|
|
20231219,165300,27235455,3430,3430,3430,3430,0
|
|
20231219,165200,27235455,3430,3430,3430,3430,0
|
|
20231219,165100,27235455,3430,3430,3430,3430,0
|
|
20231219,165000,27235455,3430,3430,3430,3430,0
|
|
20231219,164900,27235455,3430,3430,3430,3430,1060
|
|
20231219,164800,27235455,3430,3430,3430,3430,0
|
|
20231219,164700,27235455,3430,3430,3430,3430,0
|
|
20231219,164600,27235455,3430,3430,3430,3430,0
|
|
20231219,164500,27235455,3430,3430,3430,3430,0
|
|
20231219,164400,27235455,3430,3430,3430,3430,0
|
|
20231219,164300,27235455,3430,3430,3430,3430,0
|
|
20231219,164200,27235455,3430,3430,3430,3430,0
|
|
20231219,164100,27235455,3430,3430,3430,3430,0
|
|
20231219,164000,27235455,3430,3430,3430,3430,0
|
|
20231219,163900,27235455,3430,3430,3430,3430,0
|
|
20231219,163800,27235455,3430,3430,3430,3430,0
|
|
20231219,163700,27235455,3430,3430,3430,3430,0
|
|
20231219,163600,27235455,3430,3430,3430,3430,0
|
|
20231219,163500,27235455,3430,3430,3430,3430,0
|
|
20231219,163400,27235455,3430,3430,3430,3430,0
|
|
20231219,163300,27235455,3430,3430,3430,3430,0
|
|
20231219,163200,27235455,3430,3430,3430,3430,0
|
|
20231219,163100,27235455,3430,3430,3430,3430,0
|
|
20231219,163000,27235455,3430,3430,3430,3430,0
|
|
20231219,162900,27235455,3430,3430,3430,3430,0
|
|
20231219,162800,27235455,3430,3430,3430,3430,0
|
|
20231219,162700,27235455,3430,3430,3430,3430,0
|
|
20231219,162600,27235455,3430,3430,3430,3430,0
|
|
20231219,162500,27235455,3430,3430,3430,3430,0
|
|
20231219,162400,27235455,3430,3430,3430,3430,0
|
|
20231219,162300,27235455,3430,3430,3430,3430,0
|
|
20231219,162200,27235455,3430,3430,3430,3430,0
|
|
20231219,162100,27235455,3430,3430,3430,3430,0
|
|
20231219,162000,27235455,3430,3430,3430,3430,0
|
|
20231219,161900,27235455,3430,3430,3430,3430,1060
|
|
20231219,161800,27235455,3430,3430,3430,3430,0
|
|
20231219,161700,27235455,3430,3430,3430,3430,0
|
|
20231219,161600,27235455,3430,3430,3430,3430,0
|
|
20231219,161500,27235455,3430,3430,3430,3430,0
|
|
20231219,161400,27235455,3430,3430,3430,3430,0
|
|
20231219,161300,27235455,3430,3430,3430,3430,0
|
|
20231219,161200,27235455,3430,3430,3430,3430,0
|
|
20231219,161100,27235455,3430,3430,3430,3430,0
|
|
20231219,161000,27235455,3430,3430,3430,3430,0
|
|
20231219,160900,27235455,3430,3430,3430,3430,0
|
|
20231219,160800,27235455,3430,3430,3430,3430,0
|
|
20231219,160700,27235455,3430,3430,3430,3430,0
|
|
20231219,160600,27235455,3430,3430,3430,3430,0
|
|
20231219,160500,27235455,3430,3430,3430,3430,0
|
|
20231219,160400,27235455,3430,3430,3430,3430,0
|
|
20231219,160300,27235455,3430,3430,3430,3430,0
|
|
20231219,160200,27235455,3430,3430,3430,3430,0
|
|
20231219,160100,27235455,3430,3430,3430,3430,0
|
|
20231219,160000,27235455,3430,3430,3430,3430,0
|
|
20231219,155900,27235455,3430,3430,3430,3430,0
|
|
20231219,155800,27235455,3430,3430,3430,3430,0
|
|
20231219,155700,27235455,3430,3430,3430,3430,0
|
|
20231219,155600,27235455,3430,3430,3430,3430,0
|
|
20231219,155500,27235455,3430,3430,3430,3430,0
|
|
20231219,155400,27235455,3430,3430,3430,3430,0
|
|
20231219,155300,27235455,3430,3430,3430,3430,0
|
|
20231219,155200,27235455,3430,3430,3430,3430,0
|
|
20231219,155100,27235455,3430,3430,3430,3430,0
|
|
20231219,155000,27235455,3430,3430,3430,3430,0
|
|
20231219,154900,27235455,3430,3430,3430,3430,1060
|
|
20231219,154800,27235455,3430,3430,3430,3430,0
|
|
20231219,154700,27235455,3430,3430,3430,3430,0
|
|
20231219,154600,27235455,3430,3430,3430,3430,0
|
|
20231219,154500,27235455,3430,3430,3430,3430,0
|
|
20231219,154400,27235455,3430,3430,3430,3430,0
|
|
20231219,154300,27235455,3430,3430,3430,3430,0
|
|
20231219,154200,27235455,3430,3430,3430,3430,0
|
|
20231219,154100,27235455,3430,3430,3430,3430,0
|
|
20231219,154000,27235455,3430,3430,3430,3430,0
|
|
20231219,153900,27235455,3430,3430,3430,3430,0
|
|
20231219,153800,27235455,3430,3430,3430,3430,0
|
|
20231219,153700,27235455,3430,3430,3430,3430,0
|
|
20231219,153600,27235455,3430,3430,3430,3430,0
|
|
20231219,153500,27235455,3430,3430,3430,3430,0
|
|
20231219,153400,27235455,3430,3430,3430,3430,0
|
|
20231219,153300,27235455,3430,3430,3430,3430,0
|
|
20231219,153200,27235455,3430,3430,3430,3430,0
|
|
20231219,153100,27235455,3430,3430,3430,3430,0
|
|
20231219,153000,27235455,3430,3430,3430,3430,1060
|
|
20231219,152900,23599655,3460,3460,3460,3460,0
|
|
20231219,152800,23599655,3460,3460,3460,3460,0
|
|
20231219,152700,23599655,3460,3460,3460,3460,0
|
|
20231219,152600,23599655,3460,3460,3460,3460,0
|
|
20231219,152500,23599655,3460,3460,3460,3460,0
|
|
20231219,152400,23599655,3460,3460,3460,3460,0
|
|
20231219,152300,23599655,3460,3460,3460,3460,0
|
|
20231219,152200,23599655,3460,3460,3460,3460,0
|
|
20231219,152100,23599655,3460,3460,3460,3460,0
|
|
20231219,152000,23599655,3460,3460,3460,3460,0
|
|
20231219,151900,23599655,3460,3460,3460,3460,1
|
|
20231219,151800,23596195,3450,3450,3450,3450,0
|
|
20231219,151700,23596195,3450,3450,3450,3450,50
|
|
20231219,151600,23423695,3450,3450,3450,3450,18
|
|
20231219,151500,23361595,3455,3455,3455,3455,0
|
|
20231219,151400,23361595,3455,3455,3455,3455,0
|
|
20231219,151300,23361595,3455,3455,3455,3455,0
|
|
20231219,151200,23361595,3455,3455,3455,3455,0
|
|
20231219,151100,23361595,3455,3455,3455,3455,0
|
|
20231219,151000,23361595,3455,3455,3455,3455,0
|
|
20231219,150900,23361595,3455,3455,3455,3455,0
|
|
20231219,150800,23361595,3455,3455,3455,3455,0
|
|
20231219,150700,23361595,3455,3455,3455,3455,0
|
|
20231219,150600,23361595,3455,3455,3455,3455,0
|
|
20231219,150500,23361595,3455,3455,3455,3455,0
|
|
20231219,150400,23361595,3455,3455,3455,3455,0
|
|
20231219,150300,23361595,3455,3455,3455,3455,0
|
|
20231219,150200,23361595,3455,3455,3455,3455,1
|
|
20231219,150100,23358140,3460,3460,3460,3460,0
|
|
20231219,150000,23358140,3460,3460,3460,3460,0
|
|
20231219,145900,23358140,3460,3460,3460,3460,0
|
|
20231219,145800,23358140,3460,3460,3460,3460,0
|
|
20231219,145700,23358140,3460,3460,3460,3460,0
|
|
20231219,145600,23358140,3460,3460,3460,3460,0
|
|
20231219,145500,23358140,3460,3460,3460,3460,0
|
|
20231219,145400,23358140,3460,3460,3460,3460,6
|
|
20231219,145300,23337380,3460,3460,3460,3460,1
|
|
20231219,145200,23333920,3445,3445,3445,3445,0
|
|
20231219,145100,23333920,3445,3445,3445,3445,0
|
|
20231219,145000,23333920,3445,3445,3445,3445,0
|
|
20231219,144900,23333920,3445,3445,3445,3445,0
|
|
20231219,144800,23333920,3445,3445,3445,3445,0
|
|
20231219,144700,23333920,3445,3445,3445,3445,0
|
|
20231219,144600,23333920,3445,3445,3445,3445,0
|
|
20231219,144500,23333920,3445,3445,3445,3445,1
|
|
20231219,144400,23330475,3460,3460,3460,3460,0
|
|
20231219,144300,23330475,3460,3460,3460,3460,100
|
|
20231219,144200,22984475,3465,3465,3465,3465,0
|
|
20231219,144100,22984475,3465,3465,3465,3465,0
|
|
20231219,144000,22984475,3465,3465,3465,3465,0
|
|
20231219,143900,22984475,3465,3465,3465,3465,0
|
|
20231219,143800,22984475,3465,3465,3465,3465,0
|
|
20231219,143700,22984475,3465,3465,3465,3465,0
|
|
20231219,143600,22984475,3465,3465,3465,3465,0
|
|
20231219,143500,22984475,3465,3465,3465,3465,0
|
|
20231219,143400,22984475,3465,3465,3465,3465,0
|
|
20231219,143300,22984475,3465,3465,3465,3465,0
|
|
20231219,143200,22984475,3465,3465,3465,3465,0
|
|
20231219,143100,22984475,3465,3455,3465,3450,34
|
|
20231219,143000,22867100,3465,3465,3465,3465,0
|
|
20231219,142900,22867100,3465,3465,3465,3465,0
|
|
20231219,142800,22867100,3465,3465,3465,3465,0
|
|
20231219,142700,22867100,3465,3465,3465,3465,0
|
|
20231219,142600,22867100,3465,3465,3465,3465,0
|
|
20231219,142500,22867100,3465,3465,3465,3465,0
|
|
20231219,142400,22867100,3465,3465,3465,3465,0
|
|
20231219,142300,22867100,3465,3465,3465,3465,0
|
|
20231219,142200,22867100,3465,3465,3465,3465,0
|
|
20231219,142100,22867100,3465,3465,3465,3465,0
|
|
20231219,142000,22867100,3465,3465,3465,3465,0
|
|
20231219,141900,22867100,3465,3465,3465,3465,0
|
|
20231219,141800,22867100,3465,3465,3465,3465,0
|
|
20231219,141700,22867100,3465,3465,3465,3465,0
|
|
20231219,141600,22867100,3465,3465,3465,3465,0
|
|
20231219,141500,22867100,3465,3465,3465,3465,0
|
|
20231219,141400,22867100,3465,3465,3465,3465,0
|
|
20231219,141300,22867100,3465,3465,3465,3465,0
|
|
20231219,141200,22867100,3465,3465,3465,3465,0
|
|
20231219,141100,22867100,3465,3465,3465,3465,0
|
|
20231219,141000,22867100,3465,3465,3465,3465,0
|
|
20231219,140900,22867100,3465,3465,3465,3465,0
|
|
20231219,140800,22867100,3465,3465,3465,3465,0
|
|
20231219,140700,22867100,3465,3465,3465,3465,0
|
|
20231219,140600,22867100,3465,3465,3465,3465,0
|
|
20231219,140500,22867100,3465,3465,3465,3465,288
|
|
20231219,140400,21869180,3465,3465,3465,3465,0
|
|
20231219,140300,21869180,3465,3465,3465,3465,0
|
|
20231219,140200,21869180,3465,3465,3465,3465,0
|
|
20231219,140100,21869180,3465,3465,3465,3465,0
|
|
20231219,140000,21869180,3465,3455,3465,3450,461
|
|
20231219,135900,20277415,3465,3465,3465,3465,1
|
|
20231219,135800,20273950,3460,3460,3460,3460,2
|
|
20231219,135700,20267030,3465,3465,3465,3465,0
|
|
20231219,135600,20267030,3465,3465,3465,3465,0
|
|
20231219,135500,20267030,3465,3465,3465,3465,0
|
|
20231219,135400,20267030,3465,3465,3465,3465,0
|
|
20231219,135300,20267030,3465,3465,3465,3465,0
|
|
20231219,135200,20267030,3465,3465,3465,3465,0
|
|
20231219,135100,20267030,3465,3465,3465,3465,0
|
|
20231219,135000,20267030,3465,3465,3465,3465,0
|
|
20231219,134900,20267030,3465,3465,3465,3465,0
|
|
20231219,134800,20267030,3465,3465,3465,3465,0
|
|
20231219,134700,20267030,3465,3465,3465,3465,0
|
|
20231219,134600,20267030,3465,3465,3465,3465,0
|
|
20231219,134500,20267030,3465,3465,3465,3465,0
|
|
20231219,134400,20267030,3465,3465,3465,3465,0
|
|
20231219,134300,20267030,3465,3465,3465,3465,0
|
|
20231219,134200,20267030,3465,3465,3465,3465,0
|
|
20231219,134100,20267030,3465,3465,3465,3465,0
|
|
20231219,134000,20267030,3465,3465,3465,3465,0
|
|
20231219,133900,20267030,3465,3465,3465,3465,0
|
|
20231219,133800,20267030,3465,3465,3465,3465,0
|
|
20231219,133700,20267030,3465,3465,3465,3465,0
|
|
20231219,133600,20267030,3465,3465,3465,3465,0
|
|
20231219,133500,20267030,3465,3465,3465,3465,0
|
|
20231219,133400,20267030,3465,3465,3465,3465,0
|
|
20231219,133300,20267030,3465,3465,3465,3465,0
|
|
20231219,133200,20267030,3465,3465,3465,3465,0
|
|
20231219,133100,20267030,3465,3465,3465,3465,0
|
|
20231219,133000,20267030,3465,3465,3465,3465,0
|
|
20231219,132900,20267030,3465,3465,3465,3465,0
|
|
20231219,132800,20267030,3465,3465,3465,3465,0
|
|
20231219,132700,20267030,3465,3465,3465,3465,0
|
|
20231219,132600,20267030,3465,3465,3465,3465,0
|
|
20231219,132500,20267030,3465,3465,3465,3465,0
|
|
20231219,132400,20267030,3465,3465,3465,3465,0
|
|
20231219,132300,20267030,3465,3465,3465,3465,0
|
|
20231219,132200,20267030,3465,3465,3465,3465,0
|
|
20231219,132100,20267030,3465,3465,3465,3465,0
|
|
20231219,132000,20267030,3465,3465,3465,3465,0
|
|
20231219,131900,20267030,3465,3465,3465,3465,0
|
|
20231219,131800,20267030,3465,3465,3465,3465,0
|
|
20231219,131700,20267030,3465,3465,3465,3465,0
|
|
20231219,131600,20267030,3465,3465,3465,3465,0
|
|
20231219,131500,20267030,3465,3465,3465,3465,0
|
|
20231219,131400,20267030,3465,3465,3465,3465,0
|
|
20231219,131300,20267030,3465,3465,3465,3465,0
|
|
20231219,131200,20267030,3465,3465,3465,3465,0
|
|
20231219,131100,20267030,3465,3465,3465,3465,0
|
|
20231219,131000,20267030,3465,3465,3465,3465,0
|
|
20231219,130900,20267030,3465,3465,3465,3465,0
|
|
20231219,130800,20267030,3465,3465,3465,3465,0
|
|
20231219,130700,20267030,3465,3465,3465,3465,0
|
|
20231219,130600,20267030,3465,3465,3465,3465,0
|
|
20231219,130500,20267030,3465,3465,3465,3465,0
|
|
20231219,130400,20267030,3465,3465,3465,3465,0
|
|
20231219,130300,20267030,3465,3465,3465,3465,0
|
|
20231219,130200,20267030,3465,3465,3465,3465,0
|
|
20231219,130100,20267030,3465,3465,3465,3465,0
|
|
20231219,130000,20267030,3465,3465,3465,3465,0
|
|
20231219,125900,20267030,3465,3465,3465,3465,0
|
|
20231219,125800,20267030,3465,3465,3465,3465,0
|
|
20231219,125700,20267030,3465,3465,3465,3465,0
|
|
20231219,125600,20267030,3465,3465,3465,3465,0
|
|
20231219,125500,20267030,3465,3465,3465,3465,0
|
|
20231219,125400,20267030,3465,3465,3465,3465,0
|
|
20231219,125300,20267030,3465,3450,3465,3450,48
|
|
20231219,125200,20101415,3450,3450,3450,3450,0
|
|
20231219,125100,20101415,3450,3450,3450,3450,0
|
|
20231219,125000,20101415,3450,3450,3450,3450,0
|
|
20231219,124900,20101415,3450,3450,3450,3450,0
|
|
20231219,124800,20101415,3450,3450,3450,3450,0
|
|
20231219,124700,20101415,3450,3450,3450,3450,0
|
|
20231219,124600,20101415,3450,3450,3450,3450,0
|
|
20231219,124500,20101415,3450,3450,3450,3450,0
|
|
20231219,124400,20101415,3450,3450,3450,3450,0
|
|
20231219,124300,20101415,3450,3450,3450,3450,0
|
|
20231219,124200,20101415,3450,3450,3450,3450,0
|
|
20231219,124100,20101415,3450,3450,3450,3450,0
|
|
20231219,124000,20101415,3450,3450,3450,3450,0
|
|
20231219,123900,20101415,3450,3450,3450,3450,0
|
|
20231219,123800,20101415,3450,3450,3450,3450,7
|
|
20231219,123700,20077265,3465,3465,3465,3465,0
|
|
20231219,123600,20077265,3465,3465,3465,3465,0
|
|
20231219,123500,20077265,3465,3465,3465,3465,0
|
|
20231219,123400,20077265,3465,3465,3465,3465,0
|
|
20231219,123300,20077265,3465,3465,3465,3465,2
|
|
20231219,123200,20070335,3465,3465,3465,3465,0
|
|
20231219,123100,20070335,3465,3465,3465,3465,0
|
|
20231219,123000,20070335,3465,3465,3465,3465,0
|
|
20231219,122900,20070335,3465,3465,3465,3465,0
|
|
20231219,122800,20070335,3465,3465,3465,3465,0
|
|
20231219,122700,20070335,3465,3465,3465,3465,0
|
|
20231219,122600,20070335,3465,3465,3465,3465,0
|
|
20231219,122500,20070335,3465,3465,3465,3465,0
|
|
20231219,122400,20070335,3465,3465,3465,3465,0
|
|
20231219,122300,20070335,3465,3465,3465,3465,2
|
|
20231219,122200,20063405,3465,3465,3465,3465,0
|
|
20231219,122100,20063405,3465,3465,3465,3465,0
|
|
20231219,122000,20063405,3465,3465,3465,3465,0
|
|
20231219,121900,20063405,3465,3465,3465,3465,0
|
|
20231219,121800,20063405,3465,3465,3465,3465,0
|
|
20231219,121700,20063405,3465,3465,3465,3465,0
|
|
20231219,121600,20063405,3465,3465,3465,3465,0
|
|
20231219,121500,20063405,3465,3465,3465,3465,0
|
|
20231219,121400,20063405,3465,3465,3465,3465,0
|
|
20231219,121300,20063405,3465,3465,3465,3465,0
|
|
20231219,121200,20063405,3465,3465,3465,3465,0
|
|
20231219,121100,20063405,3465,3465,3465,3465,0
|
|
20231219,121000,20063405,3465,3465,3465,3465,0
|
|
20231219,120900,20063405,3465,3465,3465,3465,0
|
|
20231219,120800,20063405,3465,3465,3465,3465,0
|
|
20231219,120700,20063405,3465,3465,3465,3465,0
|
|
20231219,120600,20063405,3465,3450,3465,3450,5
|
|
20231219,120500,20046125,3465,3465,3465,3465,0
|
|
20231219,120400,20046125,3465,3465,3465,3465,0
|
|
20231219,120300,20046125,3465,3465,3465,3465,0
|
|
20231219,120200,20046125,3465,3465,3465,3465,0
|
|
20231219,120100,20046125,3465,3465,3465,3465,0
|
|
20231219,120000,20046125,3465,3465,3465,3465,1
|
|
20231219,115900,20042660,3460,3460,3460,3460,0
|
|
20231219,115800,20042660,3460,3460,3460,3460,0
|
|
20231219,115700,20042660,3460,3460,3460,3460,0
|
|
20231219,115600,20042660,3460,3460,3460,3460,0
|
|
20231219,115500,20042660,3460,3460,3460,3460,0
|
|
20231219,115400,20042660,3460,3460,3460,3460,20
|
|
20231219,115300,19973460,3460,3460,3460,3460,0
|
|
20231219,115200,19973460,3460,3460,3460,3460,0
|
|
20231219,115100,19973460,3460,3460,3460,3460,0
|
|
20231219,115000,19973460,3460,3460,3460,3460,0
|
|
20231219,114900,19973460,3460,3460,3460,3460,0
|
|
20231219,114800,19973460,3460,3460,3460,3460,0
|
|
20231219,114700,19973460,3460,3460,3460,3460,0
|
|
20231219,114600,19973460,3460,3460,3460,3460,0
|
|
20231219,114500,19973460,3460,3460,3460,3460,0
|
|
20231219,114400,19973460,3460,3460,3460,3460,0
|
|
20231219,114300,19973460,3460,3460,3460,3460,0
|
|
20231219,114200,19973460,3460,3460,3460,3460,1
|
|
20231219,114100,19970000,3450,3450,3450,3450,2
|
|
20231219,114000,19963100,3460,3460,3460,3460,0
|
|
20231219,113900,19963100,3460,3460,3460,3460,0
|
|
20231219,113800,19963100,3460,3460,3460,3460,0
|
|
20231219,113700,19963100,3460,3460,3460,3460,3
|
|
20231219,113600,19952720,3460,3460,3460,3460,0
|
|
20231219,113500,19952720,3460,3460,3460,3460,2
|
|
20231219,113400,19945800,3460,3460,3460,3460,3
|
|
20231219,113300,19935420,3455,3455,3455,3455,0
|
|
20231219,113200,19935420,3455,3455,3455,3455,1
|
|
20231219,113100,19931965,3455,3455,3455,3455,0
|
|
20231219,113000,19931965,3455,3455,3455,3455,0
|
|
20231219,112900,19931965,3455,3455,3455,3455,1
|
|
20231219,112800,19928510,3455,3455,3455,3455,0
|
|
20231219,112700,19928510,3455,3455,3455,3455,0
|
|
20231219,112600,19928510,3455,3455,3455,3455,0
|
|
20231219,112500,19928510,3455,3455,3455,3455,0
|
|
20231219,112400,19928510,3455,3455,3455,3455,0
|
|
20231219,112300,19928510,3455,3455,3455,3455,0
|
|
20231219,112200,19928510,3455,3455,3455,3455,0
|
|
20231219,112100,19928510,3455,3455,3455,3455,0
|
|
20231219,112000,19928510,3455,3455,3455,3455,0
|
|
20231219,111900,19928510,3455,3455,3455,3455,0
|
|
20231219,111800,19928510,3455,3455,3455,3455,0
|
|
20231219,111700,19928510,3455,3455,3455,3455,0
|
|
20231219,111600,19928510,3455,3455,3455,3455,0
|
|
20231219,111500,19928510,3455,3455,3455,3455,0
|
|
20231219,111400,19928510,3455,3455,3455,3455,0
|
|
20231219,111300,19928510,3455,3455,3455,3455,0
|
|
20231219,111200,19928510,3455,3455,3455,3455,0
|
|
20231219,111100,19928510,3455,3455,3455,3455,0
|
|
20231219,111000,19928510,3455,3455,3455,3455,0
|
|
20231219,110900,19928510,3455,3455,3455,3455,2
|
|
20231219,110800,19921600,3455,3455,3455,3455,2
|
|
20231219,110700,19914690,3455,3455,3455,3455,0
|
|
20231219,110600,19914690,3455,3455,3455,3455,0
|
|
20231219,110500,19914690,3455,3455,3455,3455,2
|
|
20231219,110400,19907780,3470,3470,3470,3470,0
|
|
20231219,110300,19907780,3470,3470,3470,3470,0
|
|
20231219,110200,19907780,3470,3470,3470,3470,0
|
|
20231219,110100,19907780,3470,3470,3470,3470,0
|
|
20231219,110000,19907780,3470,3470,3470,3470,0
|
|
20231219,105900,19907780,3470,3470,3470,3470,0
|
|
20231219,105800,19907780,3470,3470,3470,3470,0
|
|
20231219,105700,19907780,3470,3470,3470,3470,0
|
|
20231219,105600,19907780,3470,3470,3470,3470,0
|
|
20231219,105500,19907780,3470,3470,3470,3470,0
|
|
20231219,105400,19907780,3470,3470,3470,3470,0
|
|
20231219,105300,19907780,3470,3470,3470,3470,0
|
|
20231219,105200,19907780,3470,3470,3470,3470,0
|
|
20231219,105100,19907780,3470,3470,3470,3470,0
|
|
20231219,105000,19907780,3470,3470,3470,3470,0
|
|
20231219,104900,19907780,3470,3470,3470,3470,0
|
|
20231219,104800,19907780,3470,3470,3470,3470,0
|
|
20231219,104700,19907780,3470,3470,3470,3470,0
|
|
20231219,104600,19907780,3470,3470,3470,3470,0
|
|
20231219,104500,19907780,3470,3470,3470,3470,0
|
|
20231219,104400,19907780,3470,3470,3470,3470,0
|
|
20231219,104300,19907780,3470,3470,3470,3470,0
|
|
20231219,104200,19907780,3470,3470,3470,3470,0
|
|
20231219,104100,19907780,3470,3470,3470,3470,0
|
|
20231219,104000,19907780,3470,3470,3470,3470,0
|
|
20231219,103900,19907780,3470,3470,3470,3470,0
|
|
20231219,103800,19907780,3470,3470,3470,3470,0
|
|
20231219,103700,19907780,3470,3470,3470,3470,0
|
|
20231219,103600,19907780,3470,3470,3470,3470,0
|
|
20231219,103500,19907780,3470,3470,3470,3470,0
|
|
20231219,103400,19907780,3470,3435,3470,3435,54
|
|
20231219,103300,19722255,3420,3420,3420,3420,0
|
|
20231219,103200,19722255,3420,3420,3420,3420,0
|
|
20231219,103100,19722255,3420,3420,3420,3420,0
|
|
20231219,103000,19722255,3420,3420,3420,3420,0
|
|
20231219,102900,19722255,3420,3420,3420,3420,0
|
|
20231219,102800,19722255,3420,3420,3420,3420,0
|
|
20231219,102700,19722255,3420,3420,3420,3420,0
|
|
20231219,102600,19722255,3420,3420,3420,3420,0
|
|
20231219,102500,19722255,3420,3420,3420,3420,0
|
|
20231219,102400,19722255,3420,3420,3420,3420,0
|
|
20231219,102300,19722255,3420,3420,3420,3420,0
|
|
20231219,102200,19722255,3420,3420,3420,3420,0
|
|
20231219,102100,19722255,3420,3420,3420,3420,212
|
|
20231219,102000,18997215,3415,3415,3415,3415,0
|
|
20231219,101900,18997215,3415,3455,3455,3415,210
|
|
20231219,101800,18279140,3460,3460,3460,3460,0
|
|
20231219,101700,18279140,3460,3460,3460,3460,0
|
|
20231219,101600,18279140,3460,3460,3460,3460,0
|
|
20231219,101500,18279140,3460,3460,3460,3460,2
|
|
20231219,101400,18272220,3480,3480,3480,3480,0
|
|
20231219,101300,18272220,3480,3480,3480,3480,0
|
|
20231219,101200,18272220,3480,3480,3480,3480,0
|
|
20231219,101100,18272220,3480,3480,3480,3480,0
|
|
20231219,101000,18272220,3480,3480,3480,3480,0
|
|
20231219,100900,18272220,3480,3480,3480,3480,0
|
|
20231219,100800,18272220,3480,3480,3480,3480,0
|
|
20231219,100700,18272220,3480,3480,3480,3480,0
|
|
20231219,100600,18272220,3480,3480,3480,3480,0
|
|
20231219,100500,18272220,3480,3480,3480,3480,0
|
|
20231219,100400,18272220,3480,3480,3480,3480,0
|
|
20231219,100300,18272220,3480,3480,3480,3480,0
|
|
20231219,100200,18272220,3480,3480,3480,3480,0
|
|
20231219,100100,18272220,3480,3480,3480,3480,0
|
|
20231219,100000,18272220,3480,3480,3480,3480,1
|
|
20231219,095900,18268740,3460,3460,3460,3460,0
|
|
20231219,095800,18268740,3460,3460,3460,3460,0
|
|
20231219,095700,18268740,3460,3460,3460,3460,0
|
|
20231219,095600,18268740,3460,3460,3460,3460,0
|
|
20231219,095500,18268740,3460,3475,3475,3460,8
|
|
20231219,095400,18241000,3480,3480,3480,3480,0
|
|
20231219,095300,18241000,3480,3480,3480,3480,0
|
|
20231219,095200,18241000,3480,3480,3480,3480,0
|
|
20231219,095100,18241000,3480,3480,3480,3480,0
|
|
20231219,095000,18241000,3480,3480,3480,3480,0
|
|
20231219,094900,18241000,3480,3480,3480,3480,0
|
|
20231219,094800,18241000,3480,3480,3480,3480,0
|
|
20231219,094700,18241000,3480,3480,3480,3480,0
|
|
20231219,094600,18241000,3480,3480,3480,3480,0
|
|
20231219,094500,18241000,3480,3480,3480,3480,0
|
|
20231219,094400,18241000,3480,3480,3480,3480,0
|
|
20231219,094300,18241000,3480,3480,3480,3480,0
|
|
20231219,094200,18241000,3480,3480,3480,3480,0
|
|
20231219,094100,18241000,3480,3480,3480,3480,0
|
|
20231219,094000,18241000,3480,3480,3480,3480,1
|
|
20231219,093900,18237520,3480,3480,3480,3480,0
|
|
20231219,093800,18237520,3480,3480,3480,3480,0
|
|
20231219,093700,18237520,3480,3480,3480,3480,0
|
|
20231219,093600,18237520,3480,3480,3480,3480,0
|
|
20231219,093500,18237520,3480,3480,3480,3480,0
|
|
20231219,093400,18237520,3480,3480,3480,3480,0
|
|
20231219,093300,18237520,3480,3480,3480,3480,0
|
|
20231219,093200,18237520,3480,3475,3480,3475,7
|
|
20231219,093100,18213190,3475,3475,3475,3475,0
|
|
20231219,093000,18213190,3475,3425,3475,3425,58
|
|
20231219,092900,18014490,3405,3430,3430,3405,4528
|
|
20231219,092800,2578240,3490,3490,3490,3490,0
|
|
20231219,092700,2578240,3490,3490,3490,3490,0
|
|
20231219,092600,2578240,3490,3490,3490,3490,0
|
|
20231219,092500,2578240,3490,3490,3490,3490,0
|
|
20231219,092400,2578240,3490,3490,3490,3490,0
|
|
20231219,092300,2578240,3490,3490,3490,3490,1
|
|
20231219,092200,2574750,3440,3440,3440,3440,0
|
|
20231219,092100,2574750,3440,3440,3440,3440,5
|
|
20231219,092000,2557550,3490,3490,3490,3490,0
|
|
20231219,091900,2557550,3490,3490,3490,3490,0
|
|
20231219,091800,2557550,3490,3490,3490,3490,0
|
|
20231219,091700,2557550,3490,3490,3490,3490,0
|
|
20231219,091600,2557550,3490,3490,3490,3490,0
|
|
20231219,091500,2557550,3490,3490,3490,3490,0
|
|
20231219,091400,2557550,3490,3490,3490,3490,0
|
|
20231219,091300,2557550,3490,3425,3490,3425,334
|
|
20231219,091200,1413535,3425,3425,3425,3425,2
|
|
20231219,091100,1406685,3425,3425,3425,3425,1
|
|
20231219,091000,1403260,3410,3425,3425,3410,27
|
|
20231219,090900,1310825,3425,3425,3425,3425,0
|
|
20231219,090800,1310825,3425,3425,3425,3425,9
|
|
20231219,090700,1280000,3455,3455,3455,3455,0
|
|
20231219,090600,1280000,3455,3455,3455,3455,0
|
|
20231219,090500,1280000,3455,3455,3455,3455,1
|
|
20231219,090400,1276545,3400,3455,3455,3400,311
|
|
20231219,090300,213460,3460,3500,3500,3460,58
|
|
20231219,090200,10500,3500,3500,3500,3500,0
|
|
20231219,090100,10500,3500,3500,3500,3500,0
|
|
20231219,090000,10500,3500,3500,3500,3500,3
|