681 lines
31 KiB
CSV
681 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231221,201800,13135480,3470,3470,3470,3470,30
|
|
20231221,201700,13135480,3470,3470,3470,3470,0
|
|
20231221,201600,13135480,3470,3470,3470,3470,0
|
|
20231221,201500,13135480,3470,3470,3470,3470,0
|
|
20231221,201400,13135480,3470,3470,3470,3470,0
|
|
20231221,201300,13135480,3470,3470,3470,3470,0
|
|
20231221,201200,13135480,3470,3470,3470,3470,0
|
|
20231221,201100,13135480,3470,3470,3470,3470,0
|
|
20231221,201000,13135480,3470,3470,3470,3470,0
|
|
20231221,200900,13135480,3470,3470,3470,3470,0
|
|
20231221,200800,13135480,3470,3470,3470,3470,0
|
|
20231221,200700,13135480,3470,3470,3470,3470,0
|
|
20231221,200600,13135480,3470,3470,3470,3470,0
|
|
20231221,200500,13135480,3470,3470,3470,3470,0
|
|
20231221,200400,13135480,3470,3470,3470,3470,0
|
|
20231221,200300,13135480,3470,3470,3470,3470,0
|
|
20231221,200200,13135480,3470,3470,3470,3470,0
|
|
20231221,200100,13135480,3470,3470,3470,3470,0
|
|
20231221,200000,13135480,3470,3470,3470,3470,0
|
|
20231221,195900,13135480,3470,3470,3470,3470,0
|
|
20231221,195800,13135480,3470,3470,3470,3470,0
|
|
20231221,195700,13135480,3470,3470,3470,3470,0
|
|
20231221,195600,13135480,3470,3470,3470,3470,0
|
|
20231221,195500,13135480,3470,3470,3470,3470,0
|
|
20231221,195400,13135480,3470,3470,3470,3470,0
|
|
20231221,195300,13135480,3470,3470,3470,3470,0
|
|
20231221,195200,13135480,3470,3470,3470,3470,0
|
|
20231221,195100,13135480,3470,3470,3470,3470,0
|
|
20231221,195000,13135480,3470,3470,3470,3470,0
|
|
20231221,194900,13135480,3470,3470,3470,3470,0
|
|
20231221,194800,13135480,3470,3470,3470,3470,30
|
|
20231221,194700,13135480,3470,3470,3470,3470,0
|
|
20231221,194600,13135480,3470,3470,3470,3470,0
|
|
20231221,194500,13135480,3470,3470,3470,3470,0
|
|
20231221,194400,13135480,3470,3470,3470,3470,0
|
|
20231221,194300,13135480,3470,3470,3470,3470,0
|
|
20231221,194200,13135480,3470,3470,3470,3470,0
|
|
20231221,194100,13135480,3470,3470,3470,3470,0
|
|
20231221,194000,13135480,3470,3470,3470,3470,0
|
|
20231221,193900,13135480,3470,3470,3470,3470,0
|
|
20231221,193800,13135480,3470,3470,3470,3470,0
|
|
20231221,193700,13135480,3470,3470,3470,3470,0
|
|
20231221,193600,13135480,3470,3470,3470,3470,0
|
|
20231221,193500,13135480,3470,3470,3470,3470,0
|
|
20231221,193400,13135480,3470,3470,3470,3470,0
|
|
20231221,193300,13135480,3470,3470,3470,3470,0
|
|
20231221,193200,13135480,3470,3470,3470,3470,0
|
|
20231221,193100,13135480,3470,3470,3470,3470,0
|
|
20231221,193000,13135480,3470,3470,3470,3470,0
|
|
20231221,192900,13135480,3470,3470,3470,3470,0
|
|
20231221,192800,13135480,3470,3470,3470,3470,0
|
|
20231221,192700,13135480,3470,3470,3470,3470,0
|
|
20231221,192600,13135480,3470,3470,3470,3470,0
|
|
20231221,192500,13135480,3470,3470,3470,3470,0
|
|
20231221,192400,13135480,3470,3470,3470,3470,0
|
|
20231221,192300,13135480,3470,3470,3470,3470,0
|
|
20231221,192200,13135480,3470,3470,3470,3470,0
|
|
20231221,192100,13135480,3470,3470,3470,3470,0
|
|
20231221,192000,13135480,3470,3470,3470,3470,0
|
|
20231221,191900,13135480,3470,3470,3470,3470,0
|
|
20231221,191800,13135480,3470,3470,3470,3470,30
|
|
20231221,191700,13135480,3470,3470,3470,3470,0
|
|
20231221,191600,13135480,3470,3470,3470,3470,0
|
|
20231221,191500,13135480,3470,3470,3470,3470,0
|
|
20231221,191400,13135480,3470,3470,3470,3470,0
|
|
20231221,191300,13135480,3470,3470,3470,3470,0
|
|
20231221,191200,13135480,3470,3470,3470,3470,0
|
|
20231221,191100,13135480,3470,3470,3470,3470,0
|
|
20231221,191000,13135480,3470,3470,3470,3470,0
|
|
20231221,190900,13135480,3470,3470,3470,3470,0
|
|
20231221,190800,13135480,3470,3470,3470,3470,0
|
|
20231221,190700,13135480,3470,3470,3470,3470,0
|
|
20231221,190600,13135480,3470,3470,3470,3470,0
|
|
20231221,190500,13135480,3470,3470,3470,3470,0
|
|
20231221,190400,13135480,3470,3470,3470,3470,0
|
|
20231221,190300,13135480,3470,3470,3470,3470,0
|
|
20231221,190200,13135480,3470,3470,3470,3470,0
|
|
20231221,190100,13135480,3470,3470,3470,3470,0
|
|
20231221,190000,13135480,3470,3470,3470,3470,0
|
|
20231221,185900,13135480,3470,3470,3470,3470,0
|
|
20231221,185800,13135480,3470,3470,3470,3470,0
|
|
20231221,185700,13135480,3470,3470,3470,3470,0
|
|
20231221,185600,13135480,3470,3470,3470,3470,0
|
|
20231221,185500,13135480,3470,3470,3470,3470,0
|
|
20231221,185400,13135480,3470,3470,3470,3470,0
|
|
20231221,185300,13135480,3470,3470,3470,3470,0
|
|
20231221,185200,13135480,3470,3470,3470,3470,0
|
|
20231221,185100,13135480,3470,3470,3470,3470,0
|
|
20231221,185000,13135480,3470,3470,3470,3470,0
|
|
20231221,184900,13135480,3470,3470,3470,3470,0
|
|
20231221,184800,13135480,3470,3470,3470,3470,30
|
|
20231221,184700,13135480,3470,3470,3470,3470,0
|
|
20231221,184600,13135480,3470,3470,3470,3470,0
|
|
20231221,184500,13135480,3470,3470,3470,3470,0
|
|
20231221,184400,13135480,3470,3470,3470,3470,0
|
|
20231221,184300,13135480,3470,3470,3470,3470,0
|
|
20231221,184200,13135480,3470,3470,3470,3470,0
|
|
20231221,184100,13135480,3470,3470,3470,3470,0
|
|
20231221,184000,13135480,3470,3470,3470,3470,0
|
|
20231221,183900,13135480,3470,3470,3470,3470,0
|
|
20231221,183800,13135480,3470,3470,3470,3470,0
|
|
20231221,183700,13135480,3470,3470,3470,3470,0
|
|
20231221,183600,13135480,3470,3470,3470,3470,0
|
|
20231221,183500,13135480,3470,3470,3470,3470,0
|
|
20231221,183400,13135480,3470,3470,3470,3470,0
|
|
20231221,183300,13135480,3470,3470,3470,3470,0
|
|
20231221,183200,13135480,3470,3470,3470,3470,0
|
|
20231221,183100,13135480,3470,3470,3470,3470,0
|
|
20231221,183000,13135480,3470,3470,3470,3470,0
|
|
20231221,182900,13135480,3470,3470,3470,3470,0
|
|
20231221,182800,13135480,3470,3470,3470,3470,0
|
|
20231221,182700,13135480,3470,3470,3470,3470,0
|
|
20231221,182600,13135480,3470,3470,3470,3470,0
|
|
20231221,182500,13135480,3470,3470,3470,3470,0
|
|
20231221,182400,13135480,3470,3470,3470,3470,0
|
|
20231221,182300,13135480,3470,3470,3470,3470,0
|
|
20231221,182200,13135480,3470,3470,3470,3470,0
|
|
20231221,182100,13135480,3470,3470,3470,3470,0
|
|
20231221,182000,13135480,3470,3470,3470,3470,0
|
|
20231221,181900,13135480,3470,3470,3470,3470,0
|
|
20231221,181800,13135480,3470,3470,3470,3470,30
|
|
20231221,181700,13135480,3470,3470,3470,3470,0
|
|
20231221,181600,13135480,3470,3470,3470,3470,0
|
|
20231221,181500,13135480,3470,3470,3470,3470,0
|
|
20231221,181400,13135480,3470,3470,3470,3470,0
|
|
20231221,181300,13135480,3470,3470,3470,3470,0
|
|
20231221,181200,13135480,3470,3470,3470,3470,0
|
|
20231221,181100,13135480,3470,3470,3470,3470,0
|
|
20231221,181000,13135480,3470,3470,3470,3470,0
|
|
20231221,180900,13135480,3470,3470,3470,3470,0
|
|
20231221,180800,13135480,3470,3470,3470,3470,0
|
|
20231221,180700,13135480,3470,3470,3470,3470,0
|
|
20231221,180600,13135480,3470,3470,3470,3470,0
|
|
20231221,180500,13135480,3470,3470,3470,3470,0
|
|
20231221,180400,13135480,3470,3470,3470,3470,0
|
|
20231221,180300,13135480,3470,3470,3470,3470,0
|
|
20231221,180200,13135480,3470,3470,3470,3470,0
|
|
20231221,180100,13135480,3470,3470,3470,3470,0
|
|
20231221,180000,13135480,3470,3470,3470,3470,0
|
|
20231221,175900,13135480,3470,3470,3470,3470,0
|
|
20231221,175800,13135480,3470,3470,3470,3470,0
|
|
20231221,175700,13135480,3470,3470,3470,3470,0
|
|
20231221,175600,13135480,3470,3470,3470,3470,0
|
|
20231221,175500,13135480,3470,3470,3470,3470,0
|
|
20231221,175400,13135480,3470,3470,3470,3470,0
|
|
20231221,175300,13135480,3470,3470,3470,3470,0
|
|
20231221,175200,13135480,3470,3470,3470,3470,0
|
|
20231221,175100,13135480,3470,3470,3470,3470,0
|
|
20231221,175000,13135480,3470,3470,3470,3470,0
|
|
20231221,174900,13135480,3470,3470,3470,3470,0
|
|
20231221,174800,13135480,3470,3470,3470,3470,30
|
|
20231221,174700,13135480,3470,3470,3470,3470,0
|
|
20231221,174600,13135480,3470,3470,3470,3470,0
|
|
20231221,174500,13135480,3470,3470,3470,3470,0
|
|
20231221,174400,13135480,3470,3470,3470,3470,0
|
|
20231221,174300,13135480,3470,3470,3470,3470,0
|
|
20231221,174200,13135480,3470,3470,3470,3470,0
|
|
20231221,174100,13135480,3470,3470,3470,3470,0
|
|
20231221,174000,13135480,3470,3470,3470,3470,0
|
|
20231221,173900,13135480,3470,3470,3470,3470,0
|
|
20231221,173800,13135480,3470,3470,3470,3470,0
|
|
20231221,173700,13135480,3470,3470,3470,3470,0
|
|
20231221,173600,13135480,3470,3470,3470,3470,0
|
|
20231221,173500,13135480,3470,3470,3470,3470,0
|
|
20231221,173400,13135480,3470,3470,3470,3470,0
|
|
20231221,173300,13135480,3470,3470,3470,3470,0
|
|
20231221,173200,13135480,3470,3470,3470,3470,0
|
|
20231221,173100,13135480,3470,3470,3470,3470,0
|
|
20231221,173000,13135480,3470,3470,3470,3470,0
|
|
20231221,172900,13135480,3470,3470,3470,3470,0
|
|
20231221,172800,13135480,3470,3470,3470,3470,0
|
|
20231221,172700,13135480,3470,3470,3470,3470,0
|
|
20231221,172600,13135480,3470,3470,3470,3470,0
|
|
20231221,172500,13135480,3470,3470,3470,3470,0
|
|
20231221,172400,13135480,3470,3470,3470,3470,0
|
|
20231221,172300,13135480,3470,3470,3470,3470,0
|
|
20231221,172200,13135480,3470,3470,3470,3470,0
|
|
20231221,172100,13135480,3470,3470,3470,3470,0
|
|
20231221,172000,13135480,3470,3470,3470,3470,0
|
|
20231221,171900,13135480,3470,3470,3470,3470,0
|
|
20231221,171800,13135480,3470,3470,3470,3470,30
|
|
20231221,171700,13135480,3470,3470,3470,3470,0
|
|
20231221,171600,13135480,3470,3470,3470,3470,0
|
|
20231221,171500,13135480,3470,3470,3470,3470,0
|
|
20231221,171400,13135480,3470,3470,3470,3470,0
|
|
20231221,171300,13135480,3470,3470,3470,3470,0
|
|
20231221,171200,13135480,3470,3470,3470,3470,0
|
|
20231221,171100,13135480,3470,3470,3470,3470,0
|
|
20231221,171000,13135480,3470,3470,3470,3470,0
|
|
20231221,170900,13135480,3470,3470,3470,3470,0
|
|
20231221,170800,13135480,3470,3470,3470,3470,0
|
|
20231221,170700,13135480,3470,3470,3470,3470,0
|
|
20231221,170600,13135480,3470,3470,3470,3470,0
|
|
20231221,170500,13135480,3470,3470,3470,3470,0
|
|
20231221,170400,13135480,3470,3470,3470,3470,0
|
|
20231221,170300,13135480,3470,3470,3470,3470,0
|
|
20231221,170200,13135480,3470,3470,3470,3470,0
|
|
20231221,170100,13135480,3470,3470,3470,3470,0
|
|
20231221,170000,13135480,3470,3470,3470,3470,0
|
|
20231221,165900,13135480,3470,3470,3470,3470,0
|
|
20231221,165800,13135480,3470,3470,3470,3470,0
|
|
20231221,165700,13135480,3470,3470,3470,3470,0
|
|
20231221,165600,13135480,3470,3470,3470,3470,0
|
|
20231221,165500,13135480,3470,3470,3470,3470,0
|
|
20231221,165400,13135480,3470,3470,3470,3470,0
|
|
20231221,165300,13135480,3470,3470,3470,3470,0
|
|
20231221,165200,13135480,3470,3470,3470,3470,0
|
|
20231221,165100,13135480,3470,3470,3470,3470,0
|
|
20231221,165000,13135480,3470,3470,3470,3470,0
|
|
20231221,164900,13135480,3470,3470,3470,3470,0
|
|
20231221,164800,13135480,3470,3470,3470,3470,30
|
|
20231221,164700,13135480,3470,3470,3470,3470,0
|
|
20231221,164600,13135480,3470,3470,3470,3470,0
|
|
20231221,164500,13135480,3470,3470,3470,3470,0
|
|
20231221,164400,13135480,3470,3470,3470,3470,0
|
|
20231221,164300,13135480,3470,3470,3470,3470,0
|
|
20231221,164200,13135480,3470,3470,3470,3470,0
|
|
20231221,164100,13135480,3470,3470,3470,3470,0
|
|
20231221,164000,13135480,3470,3470,3470,3470,0
|
|
20231221,163900,13135480,3470,3470,3470,3470,0
|
|
20231221,163800,13135480,3470,3470,3470,3470,0
|
|
20231221,163700,13135480,3470,3470,3470,3470,0
|
|
20231221,163600,13135480,3470,3470,3470,3470,0
|
|
20231221,163500,13135480,3470,3470,3470,3470,0
|
|
20231221,163400,13135480,3470,3470,3470,3470,0
|
|
20231221,163300,13135480,3470,3470,3470,3470,0
|
|
20231221,163200,13135480,3470,3470,3470,3470,0
|
|
20231221,163100,13135480,3470,3470,3470,3470,0
|
|
20231221,163000,13135480,3470,3470,3470,3470,0
|
|
20231221,162900,13135480,3470,3470,3470,3470,0
|
|
20231221,162800,13135480,3470,3470,3470,3470,0
|
|
20231221,162700,13135480,3470,3470,3470,3470,0
|
|
20231221,162600,13135480,3470,3470,3470,3470,0
|
|
20231221,162500,13135480,3470,3470,3470,3470,0
|
|
20231221,162400,13135480,3470,3470,3470,3470,0
|
|
20231221,162300,13135480,3470,3470,3470,3470,0
|
|
20231221,162200,13135480,3470,3470,3470,3470,0
|
|
20231221,162100,13135480,3470,3470,3470,3470,0
|
|
20231221,162000,13135480,3470,3470,3470,3470,0
|
|
20231221,161900,13135480,3470,3470,3470,3470,0
|
|
20231221,161800,13135480,3470,3470,3470,3470,30
|
|
20231221,161700,13135480,3470,3470,3470,3470,0
|
|
20231221,161600,13135480,3470,3470,3470,3470,0
|
|
20231221,161500,13135480,3470,3470,3470,3470,0
|
|
20231221,161400,13135480,3470,3470,3470,3470,0
|
|
20231221,161300,13135480,3470,3470,3470,3470,0
|
|
20231221,161200,13135480,3470,3470,3470,3470,0
|
|
20231221,161100,13135480,3470,3470,3470,3470,0
|
|
20231221,161000,13135480,3470,3470,3470,3470,0
|
|
20231221,160900,13135480,3470,3470,3470,3470,0
|
|
20231221,160800,13135480,3470,3470,3470,3470,0
|
|
20231221,160700,13135480,3470,3470,3470,3470,0
|
|
20231221,160600,13135480,3470,3470,3470,3470,0
|
|
20231221,160500,13135480,3470,3470,3470,3470,0
|
|
20231221,160400,13135480,3470,3470,3470,3470,0
|
|
20231221,160300,13135480,3470,3470,3470,3470,0
|
|
20231221,160200,13135480,3470,3470,3470,3470,0
|
|
20231221,160100,13135480,3470,3470,3470,3470,0
|
|
20231221,160000,13135480,3470,3470,3470,3470,0
|
|
20231221,155900,13135480,3470,3470,3470,3470,0
|
|
20231221,155800,13135480,3470,3470,3470,3470,0
|
|
20231221,155700,13135480,3470,3470,3470,3470,0
|
|
20231221,155600,13135480,3470,3470,3470,3470,0
|
|
20231221,155500,13135480,3470,3470,3470,3470,0
|
|
20231221,155400,13135480,3470,3470,3470,3470,0
|
|
20231221,155300,13135480,3470,3470,3470,3470,0
|
|
20231221,155200,13135480,3470,3470,3470,3470,0
|
|
20231221,155100,13135480,3470,3470,3470,3470,0
|
|
20231221,155000,13135480,3470,3470,3470,3470,0
|
|
20231221,154900,13135480,3470,3470,3470,3470,0
|
|
20231221,154800,13135480,3470,3470,3470,3470,30
|
|
20231221,154700,13135480,3470,3470,3470,3470,0
|
|
20231221,154600,13135480,3470,3470,3470,3470,0
|
|
20231221,154500,13135480,3470,3470,3470,3470,0
|
|
20231221,154400,13135480,3470,3470,3470,3470,0
|
|
20231221,154300,13135480,3470,3470,3470,3470,0
|
|
20231221,154200,13135480,3470,3470,3470,3470,0
|
|
20231221,154100,13135480,3470,3470,3470,3470,0
|
|
20231221,154000,13135480,3470,3470,3470,3470,0
|
|
20231221,153900,13135480,3470,3470,3470,3470,0
|
|
20231221,153800,13135480,3470,3470,3470,3470,0
|
|
20231221,153700,13135480,3470,3470,3470,3470,0
|
|
20231221,153600,13135480,3470,3470,3470,3470,0
|
|
20231221,153500,13135480,3470,3470,3470,3470,0
|
|
20231221,153400,13135480,3470,3470,3470,3470,0
|
|
20231221,153300,13135480,3470,3470,3470,3470,0
|
|
20231221,153200,13135480,3470,3470,3470,3470,0
|
|
20231221,153100,13135480,3470,3470,3470,3470,0
|
|
20231221,153000,13135480,3470,3470,3470,3470,30
|
|
20231221,152900,13031380,3470,3470,3470,3470,0
|
|
20231221,152800,13031380,3470,3470,3470,3470,0
|
|
20231221,152700,13031380,3470,3470,3470,3470,0
|
|
20231221,152600,13031380,3470,3470,3470,3470,0
|
|
20231221,152500,13031380,3470,3470,3470,3470,0
|
|
20231221,152400,13031380,3470,3470,3470,3470,0
|
|
20231221,152300,13031380,3470,3470,3470,3470,0
|
|
20231221,152200,13031380,3470,3470,3470,3470,0
|
|
20231221,152100,13031380,3470,3470,3470,3470,0
|
|
20231221,152000,13031380,3470,3470,3470,3470,0
|
|
20231221,151900,13031380,3470,3470,3470,3470,0
|
|
20231221,151800,13031380,3470,3470,3470,3470,0
|
|
20231221,151700,13031380,3470,3470,3470,3470,0
|
|
20231221,151600,13031380,3470,3470,3470,3470,0
|
|
20231221,151500,13031380,3470,3470,3470,3470,0
|
|
20231221,151400,13031380,3470,3470,3470,3470,0
|
|
20231221,151300,13031380,3470,3470,3470,3470,0
|
|
20231221,151200,13031380,3470,3470,3470,3470,0
|
|
20231221,151100,13031380,3470,3470,3470,3470,1
|
|
20231221,151000,13027910,3465,3465,3465,3465,0
|
|
20231221,150900,13027910,3465,3465,3465,3465,0
|
|
20231221,150800,13027910,3465,3465,3465,3465,0
|
|
20231221,150700,13027910,3465,3465,3465,3465,0
|
|
20231221,150600,13027910,3465,3465,3465,3465,0
|
|
20231221,150500,13027910,3465,3465,3465,3465,0
|
|
20231221,150400,13027910,3465,3465,3465,3465,0
|
|
20231221,150300,13027910,3465,3465,3465,3465,0
|
|
20231221,150200,13027910,3465,3465,3465,3465,1
|
|
20231221,150100,13024445,3445,3450,3450,3445,31
|
|
20231221,150000,12917645,3465,3465,3465,3465,0
|
|
20231221,145900,12917645,3465,3465,3465,3465,67
|
|
20231221,145800,12685490,3465,3465,3465,3465,0
|
|
20231221,145700,12685490,3465,3465,3465,3465,1
|
|
20231221,145600,12682025,3465,3465,3465,3465,0
|
|
20231221,145500,12682025,3465,3465,3465,3465,4
|
|
20231221,145400,12668165,3465,3465,3465,3465,0
|
|
20231221,145300,12668165,3465,3465,3465,3465,0
|
|
20231221,145200,12668165,3465,3465,3465,3465,0
|
|
20231221,145100,12668165,3465,3465,3465,3465,0
|
|
20231221,145000,12668165,3465,3465,3465,3465,0
|
|
20231221,144900,12668165,3465,3465,3465,3465,0
|
|
20231221,144800,12668165,3465,3465,3465,3465,0
|
|
20231221,144700,12668165,3465,3465,3465,3465,28
|
|
20231221,144600,12571145,3465,3465,3465,3465,1
|
|
20231221,144500,12567680,3445,3445,3445,3445,0
|
|
20231221,144400,12567680,3445,3445,3445,3445,0
|
|
20231221,144300,12567680,3445,3445,3445,3445,0
|
|
20231221,144200,12567680,3445,3445,3445,3445,0
|
|
20231221,144100,12567680,3445,3445,3445,3445,0
|
|
20231221,144000,12567680,3445,3445,3445,3445,0
|
|
20231221,143900,12567680,3445,3445,3445,3445,0
|
|
20231221,143800,12567680,3445,3445,3445,3445,0
|
|
20231221,143700,12567680,3445,3445,3445,3445,0
|
|
20231221,143600,12567680,3445,3445,3445,3445,0
|
|
20231221,143500,12567680,3445,3445,3445,3445,0
|
|
20231221,143400,12567680,3445,3445,3445,3445,0
|
|
20231221,143300,12567680,3445,3445,3445,3445,0
|
|
20231221,143200,12567680,3445,3445,3445,3445,0
|
|
20231221,143100,12567680,3445,3445,3445,3445,0
|
|
20231221,143000,12567680,3445,3445,3445,3445,0
|
|
20231221,142900,12567680,3445,3445,3445,3445,0
|
|
20231221,142800,12567680,3445,3445,3445,3445,0
|
|
20231221,142700,12567680,3445,3445,3445,3445,0
|
|
20231221,142600,12567680,3445,3445,3445,3445,0
|
|
20231221,142500,12567680,3445,3445,3445,3445,0
|
|
20231221,142400,12567680,3445,3445,3445,3445,0
|
|
20231221,142300,12567680,3445,3445,3445,3445,0
|
|
20231221,142200,12567680,3445,3445,3445,3445,0
|
|
20231221,142100,12567680,3445,3445,3445,3445,0
|
|
20231221,142000,12567680,3445,3445,3445,3445,0
|
|
20231221,141900,12567680,3445,3445,3445,3445,0
|
|
20231221,141800,12567680,3445,3445,3445,3445,0
|
|
20231221,141700,12567680,3445,3445,3445,3445,0
|
|
20231221,141600,12567680,3445,3445,3445,3445,0
|
|
20231221,141500,12567680,3445,3445,3445,3445,0
|
|
20231221,141400,12567680,3445,3445,3445,3445,0
|
|
20231221,141300,12567680,3445,3450,3450,3445,943
|
|
20231221,141200,9318830,3460,3460,3460,3460,0
|
|
20231221,141100,9318830,3460,3460,3460,3460,0
|
|
20231221,141000,9318830,3460,3460,3460,3460,0
|
|
20231221,140900,9318830,3460,3460,3460,3460,0
|
|
20231221,140800,9318830,3460,3460,3460,3460,0
|
|
20231221,140700,9318830,3460,3460,3460,3460,0
|
|
20231221,140600,9318830,3460,3460,3460,3460,0
|
|
20231221,140500,9318830,3460,3460,3460,3460,0
|
|
20231221,140400,9318830,3460,3460,3460,3460,0
|
|
20231221,140300,9318830,3460,3460,3460,3460,0
|
|
20231221,140200,9318830,3460,3460,3460,3460,0
|
|
20231221,140100,9318830,3460,3460,3460,3460,0
|
|
20231221,140000,9318830,3460,3460,3460,3460,0
|
|
20231221,135900,9318830,3460,3460,3460,3460,0
|
|
20231221,135800,9318830,3460,3460,3460,3460,10
|
|
20231221,135700,9284230,3460,3460,3460,3460,0
|
|
20231221,135600,9284230,3460,3460,3460,3460,0
|
|
20231221,135500,9284230,3460,3460,3460,3460,0
|
|
20231221,135400,9284230,3460,3460,3460,3460,10
|
|
20231221,135300,9249630,3460,3460,3460,3460,0
|
|
20231221,135200,9249630,3460,3460,3460,3460,0
|
|
20231221,135100,9249630,3460,3460,3460,3460,0
|
|
20231221,135000,9249630,3460,3460,3460,3460,0
|
|
20231221,134900,9249630,3460,3460,3460,3460,0
|
|
20231221,134800,9249630,3460,3460,3460,3460,0
|
|
20231221,134700,9249630,3460,3460,3460,3460,0
|
|
20231221,134600,9249630,3460,3460,3460,3460,0
|
|
20231221,134500,9249630,3460,3460,3460,3460,0
|
|
20231221,134400,9249630,3460,3460,3460,3460,0
|
|
20231221,134300,9249630,3460,3460,3460,3460,0
|
|
20231221,134200,9249630,3460,3460,3460,3460,1
|
|
20231221,134100,9246170,3455,3455,3455,3455,0
|
|
20231221,134000,9246170,3455,3455,3455,3455,8
|
|
20231221,133900,9218530,3455,3455,3455,3455,0
|
|
20231221,133800,9218530,3455,3455,3455,3455,0
|
|
20231221,133700,9218530,3455,3455,3455,3455,0
|
|
20231221,133600,9218530,3455,3455,3455,3455,0
|
|
20231221,133500,9218530,3455,3455,3455,3455,0
|
|
20231221,133400,9218530,3455,3455,3455,3455,0
|
|
20231221,133300,9218530,3455,3455,3455,3455,0
|
|
20231221,133200,9218530,3455,3455,3455,3455,0
|
|
20231221,133100,9218530,3455,3455,3455,3455,0
|
|
20231221,133000,9218530,3455,3455,3455,3455,0
|
|
20231221,132900,9218530,3455,3455,3455,3455,0
|
|
20231221,132800,9218530,3455,3455,3455,3455,0
|
|
20231221,132700,9218530,3455,3455,3455,3455,0
|
|
20231221,132600,9218530,3455,3455,3455,3455,0
|
|
20231221,132500,9218530,3455,3455,3455,3455,0
|
|
20231221,132400,9218530,3455,3455,3455,3455,0
|
|
20231221,132300,9218530,3455,3455,3455,3455,0
|
|
20231221,132200,9218530,3455,3455,3455,3455,0
|
|
20231221,132100,9218530,3455,3455,3455,3455,0
|
|
20231221,132000,9218530,3455,3455,3455,3455,0
|
|
20231221,131900,9218530,3455,3455,3455,3455,0
|
|
20231221,131800,9218530,3455,3455,3455,3455,0
|
|
20231221,131700,9218530,3455,3455,3455,3455,0
|
|
20231221,131600,9218530,3455,3455,3455,3455,0
|
|
20231221,131500,9218530,3455,3455,3455,3455,0
|
|
20231221,131400,9218530,3455,3455,3455,3455,0
|
|
20231221,131300,9218530,3455,3455,3455,3455,0
|
|
20231221,131200,9218530,3455,3455,3455,3455,0
|
|
20231221,131100,9218530,3455,3455,3455,3455,0
|
|
20231221,131000,9218530,3455,3455,3455,3455,0
|
|
20231221,130900,9218530,3455,3455,3455,3455,0
|
|
20231221,130800,9218530,3455,3455,3455,3455,0
|
|
20231221,130700,9218530,3455,3455,3455,3455,10
|
|
20231221,130600,9183980,3455,3455,3455,3455,0
|
|
20231221,130500,9183980,3455,3455,3455,3455,1
|
|
20231221,130400,9180525,3450,3450,3450,3450,0
|
|
20231221,130300,9180525,3450,3450,3450,3450,0
|
|
20231221,130200,9180525,3450,3450,3450,3450,0
|
|
20231221,130100,9180525,3450,3450,3450,3450,0
|
|
20231221,130000,9180525,3450,3450,3450,3450,0
|
|
20231221,125900,9180525,3450,3450,3450,3450,0
|
|
20231221,125800,9180525,3450,3450,3450,3450,500
|
|
20231221,125700,7455525,3450,3450,3450,3450,0
|
|
20231221,125600,7455525,3450,3450,3450,3450,0
|
|
20231221,125500,7455525,3450,3450,3450,3450,500
|
|
20231221,125400,5730525,3455,3455,3455,3455,0
|
|
20231221,125300,5730525,3455,3455,3455,3455,1
|
|
20231221,125200,5727070,3450,3450,3450,3450,0
|
|
20231221,125100,5727070,3450,3450,3450,3450,0
|
|
20231221,125000,5727070,3450,3450,3450,3450,0
|
|
20231221,124900,5727070,3450,3450,3450,3450,0
|
|
20231221,124800,5727070,3450,3450,3450,3450,0
|
|
20231221,124700,5727070,3450,3450,3450,3450,0
|
|
20231221,124600,5727070,3450,3450,3450,3450,0
|
|
20231221,124500,5727070,3450,3450,3450,3450,0
|
|
20231221,124400,5727070,3450,3450,3450,3450,0
|
|
20231221,124300,5727070,3450,3450,3450,3450,0
|
|
20231221,124200,5727070,3450,3450,3450,3450,0
|
|
20231221,124100,5727070,3450,3450,3450,3450,0
|
|
20231221,124000,5727070,3450,3450,3450,3450,0
|
|
20231221,123900,5727070,3450,3450,3450,3450,0
|
|
20231221,123800,5727070,3450,3450,3450,3450,0
|
|
20231221,123700,5727070,3450,3450,3450,3450,0
|
|
20231221,123600,5727070,3450,3450,3450,3450,0
|
|
20231221,123500,5727070,3450,3450,3450,3450,0
|
|
20231221,123400,5727070,3450,3450,3450,3450,0
|
|
20231221,123300,5727070,3450,3450,3450,3450,0
|
|
20231221,123200,5727070,3450,3450,3450,3450,0
|
|
20231221,123100,5727070,3450,3450,3450,3450,0
|
|
20231221,123000,5727070,3450,3450,3450,3450,1
|
|
20231221,122900,5723620,3450,3450,3450,3450,0
|
|
20231221,122800,5723620,3450,3450,3450,3450,0
|
|
20231221,122700,5723620,3450,3450,3450,3450,0
|
|
20231221,122600,5723620,3450,3450,3450,3450,0
|
|
20231221,122500,5723620,3450,3450,3450,3450,0
|
|
20231221,122400,5723620,3450,3450,3450,3450,0
|
|
20231221,122300,5723620,3450,3450,3450,3450,0
|
|
20231221,122200,5723620,3450,3450,3450,3450,0
|
|
20231221,122100,5723620,3450,3450,3450,3450,0
|
|
20231221,122000,5723620,3450,3450,3450,3450,0
|
|
20231221,121900,5723620,3450,3450,3450,3450,0
|
|
20231221,121800,5723620,3450,3450,3450,3450,0
|
|
20231221,121700,5723620,3450,3450,3450,3450,6
|
|
20231221,121600,5702920,3445,3445,3445,3445,0
|
|
20231221,121500,5702920,3445,3445,3445,3445,0
|
|
20231221,121400,5702920,3445,3445,3445,3445,0
|
|
20231221,121300,5702920,3445,3445,3445,3445,0
|
|
20231221,121200,5702920,3445,3445,3445,3445,0
|
|
20231221,121100,5702920,3445,3445,3445,3445,0
|
|
20231221,121000,5702920,3445,3445,3445,3445,0
|
|
20231221,120900,5702920,3445,3445,3445,3445,0
|
|
20231221,120800,5702920,3445,3455,3455,3445,33
|
|
20231221,120700,5588930,3455,3455,3455,3455,54
|
|
20231221,120600,5402360,3455,3455,3455,3455,3
|
|
20231221,120500,5391995,3460,3460,3460,3460,0
|
|
20231221,120400,5391995,3460,3460,3460,3460,0
|
|
20231221,120300,5391995,3460,3460,3460,3460,0
|
|
20231221,120200,5391995,3460,3460,3460,3460,0
|
|
20231221,120100,5391995,3460,3460,3460,3460,0
|
|
20231221,120000,5391995,3460,3460,3460,3460,0
|
|
20231221,115900,5391995,3460,3460,3460,3460,0
|
|
20231221,115800,5391995,3460,3460,3460,3460,1
|
|
20231221,115700,5388535,3460,3460,3460,3460,0
|
|
20231221,115600,5388535,3460,3460,3460,3460,0
|
|
20231221,115500,5388535,3460,3460,3460,3460,6
|
|
20231221,115400,5367775,3455,3455,3455,3455,5
|
|
20231221,115300,5350500,3455,3455,3455,3455,5
|
|
20231221,115200,5333225,3455,3455,3455,3455,0
|
|
20231221,115100,5333225,3455,3455,3455,3455,5
|
|
20231221,115000,5315950,3455,3455,3455,3455,0
|
|
20231221,114900,5315950,3455,3455,3455,3455,0
|
|
20231221,114800,5315950,3455,3455,3455,3455,0
|
|
20231221,114700,5315950,3455,3455,3455,3455,0
|
|
20231221,114600,5315950,3455,3455,3455,3455,0
|
|
20231221,114500,5315950,3455,3455,3455,3455,0
|
|
20231221,114400,5315950,3455,3455,3455,3455,5
|
|
20231221,114300,5298675,3455,3455,3455,3455,0
|
|
20231221,114200,5298675,3455,3455,3455,3455,0
|
|
20231221,114100,5298675,3455,3455,3455,3455,0
|
|
20231221,114000,5298675,3455,3455,3455,3455,0
|
|
20231221,113900,5298675,3455,3455,3455,3455,0
|
|
20231221,113800,5298675,3455,3455,3455,3455,0
|
|
20231221,113700,5298675,3455,3455,3455,3455,0
|
|
20231221,113600,5298675,3455,3455,3455,3455,0
|
|
20231221,113500,5298675,3455,3455,3455,3455,0
|
|
20231221,113400,5298675,3455,3455,3455,3455,0
|
|
20231221,113300,5298675,3455,3455,3455,3455,0
|
|
20231221,113200,5298675,3455,3455,3455,3455,0
|
|
20231221,113100,5298675,3455,3455,3455,3455,0
|
|
20231221,113000,5298675,3455,3455,3455,3455,0
|
|
20231221,112900,5298675,3455,3455,3455,3455,0
|
|
20231221,112800,5298675,3455,3455,3455,3455,0
|
|
20231221,112700,5298675,3455,3455,3455,3455,0
|
|
20231221,112600,5298675,3455,3455,3455,3455,0
|
|
20231221,112500,5298675,3455,3455,3455,3455,0
|
|
20231221,112400,5298675,3455,3455,3455,3455,5
|
|
20231221,112300,5281400,3460,3460,3460,3460,0
|
|
20231221,112200,5281400,3460,3460,3460,3460,0
|
|
20231221,112100,5281400,3460,3460,3460,3460,0
|
|
20231221,112000,5281400,3460,3460,3460,3460,0
|
|
20231221,111900,5281400,3460,3460,3460,3460,0
|
|
20231221,111800,5281400,3460,3460,3460,3460,0
|
|
20231221,111700,5281400,3460,3460,3460,3460,0
|
|
20231221,111600,5281400,3460,3460,3460,3460,0
|
|
20231221,111500,5281400,3460,3460,3460,3460,0
|
|
20231221,111400,5281400,3460,3460,3460,3460,0
|
|
20231221,111300,5281400,3460,3460,3460,3460,0
|
|
20231221,111200,5281400,3460,3460,3460,3460,0
|
|
20231221,111100,5281400,3460,3460,3460,3460,0
|
|
20231221,111000,5281400,3460,3460,3460,3460,0
|
|
20231221,110900,5281400,3460,3460,3460,3460,0
|
|
20231221,110800,5281400,3460,3460,3460,3460,0
|
|
20231221,110700,5281400,3460,3460,3460,3460,0
|
|
20231221,110600,5281400,3460,3460,3460,3460,0
|
|
20231221,110500,5281400,3460,3460,3460,3460,0
|
|
20231221,110400,5281400,3460,3460,3460,3460,0
|
|
20231221,110300,5281400,3460,3460,3460,3460,0
|
|
20231221,110200,5281400,3460,3460,3460,3460,0
|
|
20231221,110100,5281400,3460,3460,3460,3460,0
|
|
20231221,110000,5281400,3460,3460,3460,3460,0
|
|
20231221,105900,5281400,3460,3460,3460,3460,0
|
|
20231221,105800,5281400,3460,3460,3460,3460,0
|
|
20231221,105700,5281400,3460,3460,3460,3460,0
|
|
20231221,105600,5281400,3460,3460,3460,3460,0
|
|
20231221,105500,5281400,3460,3460,3460,3460,0
|
|
20231221,105400,5281400,3460,3460,3460,3460,0
|
|
20231221,105300,5281400,3460,3460,3460,3460,0
|
|
20231221,105200,5281400,3460,3460,3460,3460,0
|
|
20231221,105100,5281400,3460,3460,3460,3460,0
|
|
20231221,105000,5281400,3460,3460,3460,3460,0
|
|
20231221,104900,5281400,3460,3460,3460,3460,0
|
|
20231221,104800,5281400,3460,3460,3460,3460,0
|
|
20231221,104700,5281400,3460,3460,3460,3460,0
|
|
20231221,104600,5281400,3460,3460,3460,3460,0
|
|
20231221,104500,5281400,3460,3460,3460,3460,0
|
|
20231221,104400,5281400,3460,3460,3460,3460,0
|
|
20231221,104300,5281400,3460,3460,3460,3460,0
|
|
20231221,104200,5281400,3460,3460,3460,3460,10
|
|
20231221,104100,5246800,3460,3450,3460,3450,2
|
|
20231221,104000,5239890,3425,3425,3425,3425,0
|
|
20231221,103900,5239890,3425,3425,3425,3425,0
|
|
20231221,103800,5239890,3425,3425,3425,3425,0
|
|
20231221,103700,5239890,3425,3425,3425,3425,0
|
|
20231221,103600,5239890,3425,3425,3425,3425,0
|
|
20231221,103500,5239890,3425,3425,3425,3425,0
|
|
20231221,103400,5239890,3425,3425,3425,3425,0
|
|
20231221,103300,5239890,3425,3425,3425,3425,0
|
|
20231221,103200,5239890,3425,3425,3425,3425,0
|
|
20231221,103100,5239890,3425,3425,3425,3425,0
|
|
20231221,103000,5239890,3425,3425,3425,3425,0
|
|
20231221,102900,5239890,3425,3425,3425,3425,0
|
|
20231221,102800,5239890,3425,3425,3425,3425,0
|
|
20231221,102700,5239890,3425,3425,3425,3425,0
|
|
20231221,102600,5239890,3425,3425,3425,3425,0
|
|
20231221,102500,5239890,3425,3425,3425,3425,900
|
|
20231221,102400,2157390,3470,3470,3470,3470,0
|
|
20231221,102300,2157390,3470,3470,3470,3470,0
|
|
20231221,102200,2157390,3470,3470,3470,3470,0
|
|
20231221,102100,2157390,3470,3470,3470,3470,0
|
|
20231221,102000,2157390,3470,3470,3470,3470,0
|
|
20231221,101900,2157390,3470,3470,3470,3470,0
|
|
20231221,101800,2157390,3470,3470,3470,3470,0
|
|
20231221,101700,2157390,3470,3470,3470,3470,0
|
|
20231221,101600,2157390,3470,3470,3470,3470,0
|
|
20231221,101500,2157390,3470,3470,3470,3470,0
|
|
20231221,101400,2157390,3470,3470,3470,3470,0
|
|
20231221,101300,2157390,3470,3470,3470,3470,0
|
|
20231221,101200,2157390,3470,3470,3470,3470,0
|
|
20231221,101100,2157390,3470,3470,3470,3470,0
|
|
20231221,101000,2157390,3470,3470,3470,3470,0
|
|
20231221,100900,2157390,3470,3470,3470,3470,1
|
|
20231221,100800,2153920,3465,3465,3465,3465,0
|
|
20231221,100700,2153920,3465,3465,3465,3465,0
|
|
20231221,100600,2153920,3465,3465,3465,3465,0
|
|
20231221,100500,2153920,3465,3465,3465,3465,3
|
|
20231221,100400,2143525,3465,3465,3465,3465,0
|
|
20231221,100300,2143525,3465,3465,3465,3465,0
|
|
20231221,100200,2143525,3465,3465,3465,3465,0
|
|
20231221,100100,2143525,3465,3465,3465,3465,0
|
|
20231221,100000,2143525,3465,3465,3465,3465,0
|
|
20231221,095900,2143525,3465,3465,3465,3465,0
|
|
20231221,095800,2143525,3465,3465,3465,3465,2
|
|
20231221,095700,2136595,3465,3465,3465,3465,0
|
|
20231221,095600,2136595,3465,3465,3465,3465,6
|
|
20231221,095500,2115805,3465,3465,3465,3465,0
|
|
20231221,095400,2115805,3465,3465,3465,3465,0
|
|
20231221,095300,2115805,3465,3465,3465,3465,0
|
|
20231221,095200,2115805,3465,3465,3465,3465,2
|
|
20231221,095100,2108875,3485,3485,3485,3485,0
|
|
20231221,095000,2108875,3485,3485,3485,3485,0
|
|
20231221,094900,2108875,3485,3470,3485,3470,20
|
|
20231221,094800,2039190,3485,3485,3485,3485,0
|
|
20231221,094700,2039190,3485,3485,3485,3485,0
|
|
20231221,094600,2039190,3485,3485,3485,3485,0
|
|
20231221,094500,2039190,3485,3485,3485,3485,0
|
|
20231221,094400,2039190,3485,3485,3485,3485,0
|
|
20231221,094300,2039190,3485,3485,3485,3485,0
|
|
20231221,094200,2039190,3485,3485,3485,3485,0
|
|
20231221,094100,2039190,3485,3485,3485,3485,0
|
|
20231221,094000,2039190,3485,3485,3485,3485,0
|
|
20231221,093900,2039190,3485,3485,3485,3485,0
|
|
20231221,093800,2039190,3485,3485,3485,3485,0
|
|
20231221,093700,2039190,3485,3485,3485,3485,0
|
|
20231221,093600,2039190,3485,3485,3485,3485,0
|
|
20231221,093500,2039190,3485,3485,3485,3485,0
|
|
20231221,093400,2039190,3485,3485,3485,3485,0
|
|
20231221,093300,2039190,3485,3480,3485,3480,7
|
|
20231221,093200,2014825,3405,3470,3470,3405,523
|
|
20231221,093100,232710,3470,3470,3470,3470,56
|
|
20231221,093000,38390,3490,3490,3490,3490,0
|
|
20231221,092900,38390,3490,3490,3490,3490,0
|
|
20231221,092800,38390,3490,3490,3490,3490,0
|
|
20231221,092700,38390,3490,3490,3490,3490,0
|
|
20231221,092600,38390,3490,3490,3490,3490,0
|
|
20231221,092500,38390,3490,3490,3490,3490,0
|
|
20231221,092400,38390,3490,3490,3490,3490,0
|
|
20231221,092300,38390,3490,3490,3490,3490,0
|
|
20231221,092200,38390,3490,3490,3490,3490,0
|
|
20231221,092100,38390,3490,3490,3490,3490,0
|
|
20231221,092000,38390,3490,3490,3490,3490,0
|
|
20231221,091900,38390,3490,3490,3490,3490,0
|
|
20231221,091800,38390,3490,3490,3490,3490,0
|
|
20231221,091700,38390,3490,3490,3490,3490,0
|
|
20231221,091600,38390,3490,3490,3490,3490,0
|
|
20231221,091500,38390,3490,3490,3490,3490,0
|
|
20231221,091400,38390,3490,3490,3490,3490,0
|
|
20231221,091300,38390,3490,3490,3490,3490,0
|
|
20231221,091200,38390,3490,3490,3490,3490,0
|
|
20231221,091100,38390,3490,3490,3490,3490,8
|
|
20231221,091000,10470,3490,3490,3490,3490,0
|
|
20231221,090900,10470,3490,3490,3490,3490,3
|
|
20231221,090800,0,3470,3470,3470,3470,0
|
|
20231221,090700,0,3470,3470,3470,3470,0
|
|
20231221,090600,0,3470,3470,3470,3470,0
|
|
20231221,090500,0,3470,3470,3470,3470,0
|
|
20231221,090400,0,3470,3470,3470,3470,0
|
|
20231221,090300,0,3470,3470,3470,3470,0
|
|
20231221,090200,0,3470,3470,3470,3470,0
|
|
20231221,090100,0,3470,3470,3470,3470,0
|
|
20231221,090000,0,3470,3470,3470,3470,0
|