678 lines
31 KiB
CSV
678 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231227,201500,15169810,3410,3410,3410,3410,1136
|
|
20231227,201400,15169810,3410,3410,3410,3410,0
|
|
20231227,201300,15169810,3410,3410,3410,3410,0
|
|
20231227,201200,15169810,3410,3410,3410,3410,0
|
|
20231227,201100,15169810,3410,3410,3410,3410,0
|
|
20231227,201000,15169810,3410,3410,3410,3410,0
|
|
20231227,200900,15169810,3410,3410,3410,3410,0
|
|
20231227,200800,15169810,3410,3410,3410,3410,0
|
|
20231227,200700,15169810,3410,3410,3410,3410,0
|
|
20231227,200600,15169810,3410,3410,3410,3410,0
|
|
20231227,200500,15169810,3410,3410,3410,3410,0
|
|
20231227,200400,15169810,3410,3410,3410,3410,0
|
|
20231227,200300,15169810,3410,3410,3410,3410,0
|
|
20231227,200200,15169810,3410,3410,3410,3410,0
|
|
20231227,200100,15169810,3410,3410,3410,3410,0
|
|
20231227,200000,15169810,3410,3410,3410,3410,0
|
|
20231227,195900,15169810,3410,3410,3410,3410,0
|
|
20231227,195800,15169810,3410,3410,3410,3410,0
|
|
20231227,195700,15169810,3410,3410,3410,3410,0
|
|
20231227,195600,15169810,3410,3410,3410,3410,0
|
|
20231227,195500,15169810,3410,3410,3410,3410,0
|
|
20231227,195400,15169810,3410,3410,3410,3410,0
|
|
20231227,195300,15169810,3410,3410,3410,3410,0
|
|
20231227,195200,15169810,3410,3410,3410,3410,0
|
|
20231227,195100,15169810,3410,3410,3410,3410,0
|
|
20231227,195000,15169810,3410,3410,3410,3410,0
|
|
20231227,194900,15169810,3410,3410,3410,3410,0
|
|
20231227,194800,15169810,3410,3410,3410,3410,0
|
|
20231227,194700,15169810,3410,3410,3410,3410,0
|
|
20231227,194600,15169810,3410,3410,3410,3410,0
|
|
20231227,194500,15169810,3410,3410,3410,3410,1136
|
|
20231227,194400,15169810,3410,3410,3410,3410,0
|
|
20231227,194300,15169810,3410,3410,3410,3410,0
|
|
20231227,194200,15169810,3410,3410,3410,3410,0
|
|
20231227,194100,15169810,3410,3410,3410,3410,0
|
|
20231227,194000,15169810,3410,3410,3410,3410,0
|
|
20231227,193900,15169810,3410,3410,3410,3410,0
|
|
20231227,193800,15169810,3410,3410,3410,3410,0
|
|
20231227,193700,15169810,3410,3410,3410,3410,0
|
|
20231227,193600,15169810,3410,3410,3410,3410,0
|
|
20231227,193500,15169810,3410,3410,3410,3410,0
|
|
20231227,193400,15169810,3410,3410,3410,3410,0
|
|
20231227,193300,15169810,3410,3410,3410,3410,0
|
|
20231227,193200,15169810,3410,3410,3410,3410,0
|
|
20231227,193100,15169810,3410,3410,3410,3410,0
|
|
20231227,193000,15169810,3410,3410,3410,3410,0
|
|
20231227,192900,15169810,3410,3410,3410,3410,0
|
|
20231227,192800,15169810,3410,3410,3410,3410,0
|
|
20231227,192700,15169810,3410,3410,3410,3410,0
|
|
20231227,192600,15169810,3410,3410,3410,3410,0
|
|
20231227,192500,15169810,3410,3410,3410,3410,0
|
|
20231227,192400,15169810,3410,3410,3410,3410,0
|
|
20231227,192300,15169810,3410,3410,3410,3410,0
|
|
20231227,192200,15169810,3410,3410,3410,3410,0
|
|
20231227,192100,15169810,3410,3410,3410,3410,0
|
|
20231227,192000,15169810,3410,3410,3410,3410,0
|
|
20231227,191900,15169810,3410,3410,3410,3410,0
|
|
20231227,191800,15169810,3410,3410,3410,3410,0
|
|
20231227,191700,15169810,3410,3410,3410,3410,0
|
|
20231227,191600,15169810,3410,3410,3410,3410,0
|
|
20231227,191500,15169810,3410,3410,3410,3410,1136
|
|
20231227,191400,15169810,3410,3410,3410,3410,0
|
|
20231227,191300,15169810,3410,3410,3410,3410,0
|
|
20231227,191200,15169810,3410,3410,3410,3410,0
|
|
20231227,191100,15169810,3410,3410,3410,3410,0
|
|
20231227,191000,15169810,3410,3410,3410,3410,0
|
|
20231227,190900,15169810,3410,3410,3410,3410,0
|
|
20231227,190800,15169810,3410,3410,3410,3410,0
|
|
20231227,190700,15169810,3410,3410,3410,3410,0
|
|
20231227,190600,15169810,3410,3410,3410,3410,0
|
|
20231227,190500,15169810,3410,3410,3410,3410,0
|
|
20231227,190400,15169810,3410,3410,3410,3410,0
|
|
20231227,190300,15169810,3410,3410,3410,3410,0
|
|
20231227,190200,15169810,3410,3410,3410,3410,0
|
|
20231227,190100,15169810,3410,3410,3410,3410,0
|
|
20231227,190000,15169810,3410,3410,3410,3410,0
|
|
20231227,185900,15169810,3410,3410,3410,3410,0
|
|
20231227,185800,15169810,3410,3410,3410,3410,0
|
|
20231227,185700,15169810,3410,3410,3410,3410,0
|
|
20231227,185600,15169810,3410,3410,3410,3410,0
|
|
20231227,185500,15169810,3410,3410,3410,3410,0
|
|
20231227,185400,15169810,3410,3410,3410,3410,0
|
|
20231227,185300,15169810,3410,3410,3410,3410,0
|
|
20231227,185200,15169810,3410,3410,3410,3410,0
|
|
20231227,185100,15169810,3410,3410,3410,3410,0
|
|
20231227,185000,15169810,3410,3410,3410,3410,0
|
|
20231227,184900,15169810,3410,3410,3410,3410,0
|
|
20231227,184800,15169810,3410,3410,3410,3410,0
|
|
20231227,184700,15169810,3410,3410,3410,3410,0
|
|
20231227,184600,15169810,3410,3410,3410,3410,0
|
|
20231227,184500,15169810,3410,3410,3410,3410,1136
|
|
20231227,184400,15169810,3410,3410,3410,3410,0
|
|
20231227,184300,15169810,3410,3410,3410,3410,0
|
|
20231227,184200,15169810,3410,3410,3410,3410,0
|
|
20231227,184100,15169810,3410,3410,3410,3410,0
|
|
20231227,184000,15169810,3410,3410,3410,3410,0
|
|
20231227,183900,15169810,3410,3410,3410,3410,0
|
|
20231227,183800,15169810,3410,3410,3410,3410,0
|
|
20231227,183700,15169810,3410,3410,3410,3410,0
|
|
20231227,183600,15169810,3410,3410,3410,3410,0
|
|
20231227,183500,15169810,3410,3410,3410,3410,0
|
|
20231227,183400,15169810,3410,3410,3410,3410,0
|
|
20231227,183300,15169810,3410,3410,3410,3410,0
|
|
20231227,183200,15169810,3410,3410,3410,3410,0
|
|
20231227,183100,15169810,3410,3410,3410,3410,0
|
|
20231227,183000,15169810,3410,3410,3410,3410,0
|
|
20231227,182900,15169810,3410,3410,3410,3410,0
|
|
20231227,182800,15169810,3410,3410,3410,3410,0
|
|
20231227,182700,15169810,3410,3410,3410,3410,0
|
|
20231227,182600,15169810,3410,3410,3410,3410,0
|
|
20231227,182500,15169810,3410,3410,3410,3410,0
|
|
20231227,182400,15169810,3410,3410,3410,3410,0
|
|
20231227,182300,15169810,3410,3410,3410,3410,0
|
|
20231227,182200,15169810,3410,3410,3410,3410,0
|
|
20231227,182100,15169810,3410,3410,3410,3410,0
|
|
20231227,182000,15169810,3410,3410,3410,3410,0
|
|
20231227,181900,15169810,3410,3410,3410,3410,0
|
|
20231227,181800,15169810,3410,3410,3410,3410,0
|
|
20231227,181700,15169810,3410,3410,3410,3410,0
|
|
20231227,181600,15169810,3410,3410,3410,3410,0
|
|
20231227,181500,15169810,3410,3410,3410,3410,1136
|
|
20231227,181400,15169810,3410,3410,3410,3410,0
|
|
20231227,181300,15169810,3410,3410,3410,3410,0
|
|
20231227,181200,15169810,3410,3410,3410,3410,0
|
|
20231227,181100,15169810,3410,3410,3410,3410,0
|
|
20231227,181000,15169810,3410,3410,3410,3410,0
|
|
20231227,180900,15169810,3410,3410,3410,3410,0
|
|
20231227,180800,15169810,3410,3410,3410,3410,0
|
|
20231227,180700,15169810,3410,3410,3410,3410,0
|
|
20231227,180600,15169810,3410,3410,3410,3410,0
|
|
20231227,180500,15169810,3410,3410,3410,3410,0
|
|
20231227,180400,15169810,3410,3410,3410,3410,0
|
|
20231227,180300,15169810,3410,3410,3410,3410,0
|
|
20231227,180200,15169810,3410,3410,3410,3410,0
|
|
20231227,180100,15169810,3410,3410,3410,3410,0
|
|
20231227,180000,15169810,3410,3410,3410,3410,0
|
|
20231227,175900,15169810,3410,3410,3410,3410,0
|
|
20231227,175800,15169810,3410,3410,3410,3410,0
|
|
20231227,175700,15169810,3410,3410,3410,3410,0
|
|
20231227,175600,15169810,3410,3410,3410,3410,0
|
|
20231227,175500,15169810,3410,3410,3410,3410,0
|
|
20231227,175400,15169810,3410,3410,3410,3410,0
|
|
20231227,175300,15169810,3410,3410,3410,3410,0
|
|
20231227,175200,15169810,3410,3410,3410,3410,0
|
|
20231227,175100,15169810,3410,3410,3410,3410,0
|
|
20231227,175000,15169810,3410,3410,3410,3410,0
|
|
20231227,174900,15169810,3410,3410,3410,3410,0
|
|
20231227,174800,15169810,3410,3410,3410,3410,0
|
|
20231227,174700,15169810,3410,3410,3410,3410,0
|
|
20231227,174600,15169810,3410,3410,3410,3410,0
|
|
20231227,174500,15169810,3410,3410,3410,3410,1136
|
|
20231227,174400,15169810,3410,3410,3410,3410,0
|
|
20231227,174300,15169810,3410,3410,3410,3410,0
|
|
20231227,174200,15169810,3410,3410,3410,3410,0
|
|
20231227,174100,15169810,3410,3410,3410,3410,0
|
|
20231227,174000,15169810,3410,3410,3410,3410,0
|
|
20231227,173900,15169810,3410,3410,3410,3410,0
|
|
20231227,173800,15169810,3410,3410,3410,3410,0
|
|
20231227,173700,15169810,3410,3410,3410,3410,0
|
|
20231227,173600,15169810,3410,3410,3410,3410,0
|
|
20231227,173500,15169810,3410,3410,3410,3410,0
|
|
20231227,173400,15169810,3410,3410,3410,3410,0
|
|
20231227,173300,15169810,3410,3410,3410,3410,0
|
|
20231227,173200,15169810,3410,3410,3410,3410,0
|
|
20231227,173100,15169810,3410,3410,3410,3410,0
|
|
20231227,173000,15169810,3410,3410,3410,3410,0
|
|
20231227,172900,15169810,3410,3410,3410,3410,0
|
|
20231227,172800,15169810,3410,3410,3410,3410,0
|
|
20231227,172700,15169810,3410,3410,3410,3410,0
|
|
20231227,172600,15169810,3410,3410,3410,3410,0
|
|
20231227,172500,15169810,3410,3410,3410,3410,0
|
|
20231227,172400,15169810,3410,3410,3410,3410,0
|
|
20231227,172300,15169810,3410,3410,3410,3410,0
|
|
20231227,172200,15169810,3410,3410,3410,3410,0
|
|
20231227,172100,15169810,3410,3410,3410,3410,0
|
|
20231227,172000,15169810,3410,3410,3410,3410,0
|
|
20231227,171900,15169810,3410,3410,3410,3410,0
|
|
20231227,171800,15169810,3410,3410,3410,3410,0
|
|
20231227,171700,15169810,3410,3410,3410,3410,0
|
|
20231227,171600,15169810,3410,3410,3410,3410,0
|
|
20231227,171500,15169810,3410,3410,3410,3410,1136
|
|
20231227,171400,15169810,3410,3410,3410,3410,0
|
|
20231227,171300,15169810,3410,3410,3410,3410,0
|
|
20231227,171200,15169810,3410,3410,3410,3410,0
|
|
20231227,171100,15169810,3410,3410,3410,3410,0
|
|
20231227,171000,15169810,3410,3410,3410,3410,0
|
|
20231227,170900,15169810,3410,3410,3410,3410,0
|
|
20231227,170800,15169810,3410,3410,3410,3410,0
|
|
20231227,170700,15169810,3410,3410,3410,3410,0
|
|
20231227,170600,15169810,3410,3410,3410,3410,0
|
|
20231227,170500,15169810,3410,3410,3410,3410,0
|
|
20231227,170400,15169810,3410,3410,3410,3410,0
|
|
20231227,170300,15169810,3410,3410,3410,3410,0
|
|
20231227,170200,15169810,3410,3410,3410,3410,0
|
|
20231227,170100,15169810,3410,3410,3410,3410,0
|
|
20231227,170000,15169810,3410,3410,3410,3410,0
|
|
20231227,165900,15169810,3410,3410,3410,3410,0
|
|
20231227,165800,15169810,3410,3410,3410,3410,0
|
|
20231227,165700,15169810,3410,3410,3410,3410,0
|
|
20231227,165600,15169810,3410,3410,3410,3410,0
|
|
20231227,165500,15169810,3410,3410,3410,3410,0
|
|
20231227,165400,15169810,3410,3410,3410,3410,0
|
|
20231227,165300,15169810,3410,3410,3410,3410,0
|
|
20231227,165200,15169810,3410,3410,3410,3410,0
|
|
20231227,165100,15169810,3410,3410,3410,3410,0
|
|
20231227,165000,15169810,3410,3410,3410,3410,0
|
|
20231227,164900,15169810,3410,3410,3410,3410,0
|
|
20231227,164800,15169810,3410,3410,3410,3410,0
|
|
20231227,164700,15169810,3410,3410,3410,3410,0
|
|
20231227,164600,15169810,3410,3410,3410,3410,0
|
|
20231227,164500,15169810,3410,3410,3410,3410,1136
|
|
20231227,164400,15169810,3410,3410,3410,3410,0
|
|
20231227,164300,15169810,3410,3410,3410,3410,0
|
|
20231227,164200,15169810,3410,3410,3410,3410,0
|
|
20231227,164100,15169810,3410,3410,3410,3410,0
|
|
20231227,164000,15169810,3410,3410,3410,3410,0
|
|
20231227,163900,15169810,3410,3410,3410,3410,0
|
|
20231227,163800,15169810,3410,3410,3410,3410,0
|
|
20231227,163700,15169810,3410,3410,3410,3410,0
|
|
20231227,163600,15169810,3410,3410,3410,3410,0
|
|
20231227,163500,15169810,3410,3410,3410,3410,0
|
|
20231227,163400,15169810,3410,3410,3410,3410,0
|
|
20231227,163300,15169810,3410,3410,3410,3410,0
|
|
20231227,163200,15169810,3410,3410,3410,3410,0
|
|
20231227,163100,15169810,3410,3410,3410,3410,0
|
|
20231227,163000,15169810,3410,3410,3410,3410,0
|
|
20231227,162900,15169810,3410,3410,3410,3410,0
|
|
20231227,162800,15169810,3410,3410,3410,3410,0
|
|
20231227,162700,15169810,3410,3410,3410,3410,0
|
|
20231227,162600,15169810,3410,3410,3410,3410,0
|
|
20231227,162500,15169810,3410,3410,3410,3410,0
|
|
20231227,162400,15169810,3410,3410,3410,3410,0
|
|
20231227,162300,15169810,3410,3410,3410,3410,0
|
|
20231227,162200,15169810,3410,3410,3410,3410,0
|
|
20231227,162100,15169810,3410,3410,3410,3410,0
|
|
20231227,162000,15169810,3410,3410,3410,3410,0
|
|
20231227,161900,15169810,3410,3410,3410,3410,0
|
|
20231227,161800,15169810,3410,3410,3410,3410,0
|
|
20231227,161700,15169810,3410,3410,3410,3410,0
|
|
20231227,161600,15169810,3410,3410,3410,3410,0
|
|
20231227,161500,15169810,3410,3410,3410,3410,1136
|
|
20231227,161400,15169810,3410,3410,3410,3410,0
|
|
20231227,161300,15169810,3410,3410,3410,3410,0
|
|
20231227,161200,15169810,3410,3410,3410,3410,0
|
|
20231227,161100,15169810,3410,3410,3410,3410,0
|
|
20231227,161000,15169810,3410,3410,3410,3410,0
|
|
20231227,160900,15169810,3410,3410,3410,3410,0
|
|
20231227,160800,15169810,3410,3410,3410,3410,0
|
|
20231227,160700,15169810,3410,3410,3410,3410,0
|
|
20231227,160600,15169810,3410,3410,3410,3410,0
|
|
20231227,160500,15169810,3410,3410,3410,3410,0
|
|
20231227,160400,15169810,3410,3410,3410,3410,0
|
|
20231227,160300,15169810,3410,3410,3410,3410,0
|
|
20231227,160200,15169810,3410,3410,3410,3410,0
|
|
20231227,160100,15169810,3410,3410,3410,3410,0
|
|
20231227,160000,15169810,3410,3410,3410,3410,0
|
|
20231227,155900,15169810,3410,3410,3410,3410,0
|
|
20231227,155800,15169810,3410,3410,3410,3410,0
|
|
20231227,155700,15169810,3410,3410,3410,3410,0
|
|
20231227,155600,15169810,3410,3410,3410,3410,0
|
|
20231227,155500,15169810,3410,3410,3410,3410,0
|
|
20231227,155400,15169810,3410,3410,3410,3410,0
|
|
20231227,155300,15169810,3410,3410,3410,3410,0
|
|
20231227,155200,15169810,3410,3410,3410,3410,0
|
|
20231227,155100,15169810,3410,3410,3410,3410,0
|
|
20231227,155000,15169810,3410,3410,3410,3410,0
|
|
20231227,154900,15169810,3410,3410,3410,3410,0
|
|
20231227,154800,15169810,3410,3410,3410,3410,0
|
|
20231227,154700,15169810,3410,3410,3410,3410,0
|
|
20231227,154600,15169810,3410,3410,3410,3410,0
|
|
20231227,154500,15169810,3410,3410,3410,3410,1136
|
|
20231227,154400,15169810,3410,3410,3410,3410,0
|
|
20231227,154300,15169810,3410,3410,3410,3410,0
|
|
20231227,154200,15169810,3410,3410,3410,3410,0
|
|
20231227,154100,15169810,3410,3410,3410,3410,0
|
|
20231227,154000,15169810,3410,3410,3410,3410,0
|
|
20231227,153900,15169810,3410,3410,3410,3410,0
|
|
20231227,153800,15169810,3410,3410,3410,3410,0
|
|
20231227,153700,15169810,3410,3410,3410,3410,0
|
|
20231227,153600,15169810,3410,3410,3410,3410,0
|
|
20231227,153500,15169810,3410,3410,3410,3410,0
|
|
20231227,153400,15169810,3410,3410,3410,3410,0
|
|
20231227,153300,15169810,3410,3410,3410,3410,0
|
|
20231227,153200,15169810,3410,3410,3410,3410,0
|
|
20231227,153100,15169810,3410,3410,3410,3410,0
|
|
20231227,153000,15169810,3410,3410,3410,3410,1136
|
|
20231227,152900,11296050,3465,3465,3465,3465,0
|
|
20231227,152800,11296050,3465,3465,3465,3465,0
|
|
20231227,152700,11296050,3465,3465,3465,3465,0
|
|
20231227,152600,11296050,3465,3465,3465,3465,0
|
|
20231227,152500,11296050,3465,3465,3465,3465,0
|
|
20231227,152400,11296050,3465,3465,3465,3465,0
|
|
20231227,152300,11296050,3465,3465,3465,3465,0
|
|
20231227,152200,11296050,3465,3465,3465,3465,0
|
|
20231227,152100,11296050,3465,3465,3465,3465,0
|
|
20231227,152000,11296050,3465,3465,3465,3465,0
|
|
20231227,151900,11296050,3465,3465,3465,3465,0
|
|
20231227,151800,11296050,3465,3465,3465,3465,10
|
|
20231227,151700,11261400,3465,3465,3465,3465,0
|
|
20231227,151600,11261400,3465,3465,3465,3465,0
|
|
20231227,151500,11261400,3465,3465,3465,3465,0
|
|
20231227,151400,11261400,3465,3465,3465,3465,0
|
|
20231227,151300,11261400,3465,3465,3465,3465,0
|
|
20231227,151200,11261400,3465,3465,3465,3465,0
|
|
20231227,151100,11261400,3465,3465,3465,3465,0
|
|
20231227,151000,11261400,3465,3465,3465,3465,0
|
|
20231227,150900,11261400,3465,3465,3465,3465,0
|
|
20231227,150800,11261400,3465,3465,3465,3465,0
|
|
20231227,150700,11261400,3465,3465,3465,3465,0
|
|
20231227,150600,11261400,3465,3465,3465,3465,0
|
|
20231227,150500,11261400,3465,3465,3465,3465,0
|
|
20231227,150400,11261400,3465,3465,3465,3465,0
|
|
20231227,150300,11261400,3465,3465,3465,3465,0
|
|
20231227,150200,11261400,3465,3465,3465,3465,0
|
|
20231227,150100,11261400,3465,3465,3465,3465,0
|
|
20231227,150000,11261400,3465,3465,3465,3465,0
|
|
20231227,145900,11261400,3465,3465,3465,3465,0
|
|
20231227,145800,11261400,3465,3465,3465,3465,0
|
|
20231227,145700,11261400,3465,3465,3465,3465,0
|
|
20231227,145600,11261400,3465,3465,3465,3465,0
|
|
20231227,145500,11261400,3465,3465,3465,3465,10
|
|
20231227,145400,11226750,3435,3435,3435,3435,0
|
|
20231227,145300,11226750,3435,3435,3435,3435,0
|
|
20231227,145200,11226750,3435,3435,3435,3435,0
|
|
20231227,145100,11226750,3435,3435,3435,3435,0
|
|
20231227,145000,11226750,3435,3435,3435,3435,0
|
|
20231227,144900,11226750,3435,3435,3435,3435,0
|
|
20231227,144800,11226750,3435,3435,3435,3435,0
|
|
20231227,144700,11226750,3435,3435,3435,3435,0
|
|
20231227,144600,11226750,3435,3435,3435,3435,1
|
|
20231227,144500,11223315,3485,3485,3485,3485,0
|
|
20231227,144400,11223315,3485,3485,3485,3485,0
|
|
20231227,144300,11223315,3485,3485,3485,3485,0
|
|
20231227,144200,11223315,3485,3485,3485,3485,0
|
|
20231227,144100,11223315,3485,3430,3485,3430,83
|
|
20231227,144000,10938460,3420,3420,3420,3420,0
|
|
20231227,143900,10938460,3420,3420,3420,3420,94
|
|
20231227,143800,10616980,3425,3435,3435,3425,1296
|
|
20231227,143700,6173215,3425,3475,3475,3425,102
|
|
20231227,143600,5823275,3510,3510,3510,3510,0
|
|
20231227,143500,5823275,3510,3510,3510,3510,0
|
|
20231227,143400,5823275,3510,3510,3510,3510,0
|
|
20231227,143300,5823275,3510,3510,3510,3510,0
|
|
20231227,143200,5823275,3510,3510,3510,3510,0
|
|
20231227,143100,5823275,3510,3510,3510,3510,0
|
|
20231227,143000,5823275,3510,3510,3510,3510,0
|
|
20231227,142900,5823275,3510,3510,3510,3510,0
|
|
20231227,142800,5823275,3510,3510,3510,3510,0
|
|
20231227,142700,5823275,3510,3510,3510,3510,0
|
|
20231227,142600,5823275,3510,3510,3510,3510,0
|
|
20231227,142500,5823275,3510,3510,3510,3510,0
|
|
20231227,142400,5823275,3510,3510,3510,3510,0
|
|
20231227,142300,5823275,3510,3510,3510,3510,0
|
|
20231227,142200,5823275,3510,3510,3510,3510,40
|
|
20231227,142100,5682875,3515,3515,3515,3515,0
|
|
20231227,142000,5682875,3515,3515,3515,3515,0
|
|
20231227,141900,5682875,3515,3515,3515,3515,0
|
|
20231227,141800,5682875,3515,3515,3515,3515,0
|
|
20231227,141700,5682875,3515,3515,3515,3515,0
|
|
20231227,141600,5682875,3515,3475,3515,3475,21
|
|
20231227,141500,5609580,3435,3435,3435,3435,0
|
|
20231227,141400,5609580,3435,3435,3435,3435,0
|
|
20231227,141300,5609580,3435,3435,3435,3435,0
|
|
20231227,141200,5609580,3435,3450,3450,3435,52
|
|
20231227,141100,5430635,3460,3465,3465,3460,23
|
|
20231227,141000,5350950,3470,3470,3470,3470,1
|
|
20231227,140900,5347480,3515,3515,3515,3515,0
|
|
20231227,140800,5347480,3515,3515,3515,3515,0
|
|
20231227,140700,5347480,3515,3510,3515,3510,2
|
|
20231227,140600,5340455,3480,3480,3480,3480,5
|
|
20231227,140500,5323055,3480,3480,3480,3480,73
|
|
20231227,140400,5069015,3480,3480,3480,3480,0
|
|
20231227,140300,5069015,3480,3480,3480,3480,0
|
|
20231227,140200,5069015,3480,3480,3480,3480,0
|
|
20231227,140100,5069015,3480,3480,3480,3480,0
|
|
20231227,140000,5069015,3480,3480,3480,3480,0
|
|
20231227,135900,5069015,3480,3480,3480,3480,10
|
|
20231227,135800,5034215,3480,3480,3480,3480,0
|
|
20231227,135700,5034215,3480,3480,3480,3480,0
|
|
20231227,135600,5034215,3480,3480,3480,3480,0
|
|
20231227,135500,5034215,3480,3480,3480,3480,0
|
|
20231227,135400,5034215,3480,3480,3480,3480,0
|
|
20231227,135300,5034215,3480,3480,3480,3480,0
|
|
20231227,135200,5034215,3480,3480,3480,3480,0
|
|
20231227,135100,5034215,3480,3480,3480,3480,0
|
|
20231227,135000,5034215,3480,3480,3480,3480,0
|
|
20231227,134900,5034215,3480,3480,3480,3480,0
|
|
20231227,134800,5034215,3480,3480,3480,3480,0
|
|
20231227,134700,5034215,3480,3480,3480,3480,0
|
|
20231227,134600,5034215,3480,3480,3480,3480,0
|
|
20231227,134500,5034215,3480,3480,3480,3480,0
|
|
20231227,134400,5034215,3480,3480,3480,3480,0
|
|
20231227,134300,5034215,3480,3480,3480,3480,0
|
|
20231227,134200,5034215,3480,3480,3480,3480,0
|
|
20231227,134100,5034215,3480,3480,3480,3480,0
|
|
20231227,134000,5034215,3480,3480,3480,3480,0
|
|
20231227,133900,5034215,3480,3480,3480,3480,0
|
|
20231227,133800,5034215,3480,3480,3480,3480,0
|
|
20231227,133700,5034215,3480,3480,3480,3480,0
|
|
20231227,133600,5034215,3480,3480,3480,3480,0
|
|
20231227,133500,5034215,3480,3480,3480,3480,0
|
|
20231227,133400,5034215,3480,3480,3480,3480,0
|
|
20231227,133300,5034215,3480,3480,3480,3480,8
|
|
20231227,133200,5006375,3480,3480,3480,3480,0
|
|
20231227,133100,5006375,3480,3480,3480,3480,0
|
|
20231227,133000,5006375,3480,3480,3480,3480,3
|
|
20231227,132900,4995935,3480,3480,3480,3480,0
|
|
20231227,132800,4995935,3480,3480,3480,3480,0
|
|
20231227,132700,4995935,3480,3480,3480,3480,0
|
|
20231227,132600,4995935,3480,3480,3480,3480,0
|
|
20231227,132500,4995935,3480,3480,3480,3480,0
|
|
20231227,132400,4995935,3480,3480,3480,3480,0
|
|
20231227,132300,4995935,3480,3480,3480,3480,0
|
|
20231227,132200,4995935,3480,3480,3480,3480,0
|
|
20231227,132100,4995935,3480,3480,3480,3480,0
|
|
20231227,132000,4995935,3480,3480,3480,3480,0
|
|
20231227,131900,4995935,3480,3480,3480,3480,0
|
|
20231227,131800,4995935,3480,3480,3480,3480,0
|
|
20231227,131700,4995935,3480,3480,3480,3480,0
|
|
20231227,131600,4995935,3480,3480,3480,3480,0
|
|
20231227,131500,4995935,3480,3480,3480,3480,0
|
|
20231227,131400,4995935,3480,3480,3480,3480,0
|
|
20231227,131300,4995935,3480,3480,3480,3480,0
|
|
20231227,131200,4995935,3480,3480,3480,3480,0
|
|
20231227,131100,4995935,3480,3480,3480,3480,5
|
|
20231227,131000,4978535,3480,3480,3480,3480,0
|
|
20231227,130900,4978535,3480,3480,3480,3480,4
|
|
20231227,130800,4964615,3520,3520,3520,3520,0
|
|
20231227,130700,4964615,3520,3520,3520,3520,0
|
|
20231227,130600,4964615,3520,3520,3520,3520,0
|
|
20231227,130500,4964615,3520,3520,3520,3520,0
|
|
20231227,130400,4964615,3520,3520,3520,3520,0
|
|
20231227,130300,4964615,3520,3520,3520,3520,0
|
|
20231227,130200,4964615,3520,3520,3520,3520,0
|
|
20231227,130100,4964615,3520,3520,3520,3520,0
|
|
20231227,130000,4964615,3520,3520,3520,3520,0
|
|
20231227,125900,4964615,3520,3520,3520,3520,0
|
|
20231227,125800,4964615,3520,3520,3520,3520,0
|
|
20231227,125700,4964615,3520,3520,3520,3520,0
|
|
20231227,125600,4964615,3520,3520,3520,3520,0
|
|
20231227,125500,4964615,3520,3520,3520,3520,0
|
|
20231227,125400,4964615,3520,3520,3520,3520,0
|
|
20231227,125300,4964615,3520,3520,3520,3520,0
|
|
20231227,125200,4964615,3520,3520,3520,3520,0
|
|
20231227,125100,4964615,3520,3520,3520,3520,0
|
|
20231227,125000,4964615,3520,3520,3520,3520,0
|
|
20231227,124900,4964615,3520,3520,3520,3520,0
|
|
20231227,124800,4964615,3520,3520,3520,3520,0
|
|
20231227,124700,4964615,3520,3520,3520,3520,0
|
|
20231227,124600,4964615,3520,3520,3520,3520,0
|
|
20231227,124500,4964615,3520,3520,3520,3520,0
|
|
20231227,124400,4964615,3520,3520,3520,3520,0
|
|
20231227,124300,4964615,3520,3520,3520,3520,0
|
|
20231227,124200,4964615,3520,3520,3520,3520,0
|
|
20231227,124100,4964615,3520,3520,3520,3520,0
|
|
20231227,124000,4964615,3520,3520,3520,3520,0
|
|
20231227,123900,4964615,3520,3520,3520,3520,0
|
|
20231227,123800,4964615,3520,3520,3520,3520,0
|
|
20231227,123700,4964615,3520,3520,3520,3520,0
|
|
20231227,123600,4964615,3520,3520,3520,3520,0
|
|
20231227,123500,4964615,3520,3520,3520,3520,0
|
|
20231227,123400,4964615,3520,3520,3520,3520,0
|
|
20231227,123300,4964615,3520,3520,3520,3520,0
|
|
20231227,123200,4964615,3520,3520,3520,3520,0
|
|
20231227,123100,4964615,3520,3520,3520,3520,0
|
|
20231227,123000,4964615,3520,3520,3520,3520,0
|
|
20231227,122900,4964615,3520,3520,3520,3520,0
|
|
20231227,122800,4964615,3520,3520,3520,3520,0
|
|
20231227,122700,4964615,3520,3520,3520,3520,0
|
|
20231227,122600,4964615,3520,3520,3520,3520,0
|
|
20231227,122500,4964615,3520,3520,3520,3520,0
|
|
20231227,122400,4964615,3520,3520,3520,3520,0
|
|
20231227,122300,4964615,3520,3520,3520,3520,0
|
|
20231227,122200,4964615,3520,3520,3520,3520,0
|
|
20231227,122100,4964615,3520,3520,3520,3520,0
|
|
20231227,122000,4964615,3520,3520,3520,3520,0
|
|
20231227,121900,4964615,3520,3520,3520,3520,0
|
|
20231227,121800,4964615,3520,3520,3520,3520,0
|
|
20231227,121700,4964615,3520,3520,3520,3520,0
|
|
20231227,121600,4964615,3520,3520,3520,3520,0
|
|
20231227,121500,4964615,3520,3520,3520,3520,0
|
|
20231227,121400,4964615,3520,3520,3520,3520,1
|
|
20231227,121300,4961095,3510,3510,3510,3510,0
|
|
20231227,121200,4961095,3510,3510,3510,3510,0
|
|
20231227,121100,4961095,3510,3510,3510,3510,0
|
|
20231227,121000,4961095,3510,3510,3510,3510,0
|
|
20231227,120900,4961095,3510,3510,3510,3510,0
|
|
20231227,120800,4961095,3510,3510,3510,3510,0
|
|
20231227,120700,4961095,3510,3510,3510,3510,0
|
|
20231227,120600,4961095,3510,3510,3510,3510,0
|
|
20231227,120500,4961095,3510,3510,3510,3510,0
|
|
20231227,120400,4961095,3510,3510,3510,3510,0
|
|
20231227,120300,4961095,3510,3510,3510,3510,0
|
|
20231227,120200,4961095,3510,3510,3510,3510,0
|
|
20231227,120100,4961095,3510,3510,3510,3510,0
|
|
20231227,120000,4961095,3510,3510,3510,3510,0
|
|
20231227,115900,4961095,3510,3510,3510,3510,0
|
|
20231227,115800,4961095,3510,3510,3510,3510,0
|
|
20231227,115700,4961095,3510,3510,3510,3510,0
|
|
20231227,115600,4961095,3510,3510,3510,3510,0
|
|
20231227,115500,4961095,3510,3510,3510,3510,0
|
|
20231227,115400,4961095,3510,3510,3510,3510,0
|
|
20231227,115300,4961095,3510,3510,3510,3510,0
|
|
20231227,115200,4961095,3510,3510,3510,3510,0
|
|
20231227,115100,4961095,3510,3510,3510,3510,0
|
|
20231227,115000,4961095,3510,3510,3510,3510,0
|
|
20231227,114900,4961095,3510,3510,3510,3510,0
|
|
20231227,114800,4961095,3510,3510,3510,3510,0
|
|
20231227,114700,4961095,3510,3510,3510,3510,0
|
|
20231227,114600,4961095,3510,3510,3510,3510,0
|
|
20231227,114500,4961095,3510,3510,3510,3510,0
|
|
20231227,114400,4961095,3510,3510,3510,3510,0
|
|
20231227,114300,4961095,3510,3510,3510,3510,0
|
|
20231227,114200,4961095,3510,3510,3510,3510,0
|
|
20231227,114100,4961095,3510,3510,3510,3510,0
|
|
20231227,114000,4961095,3510,3510,3510,3510,0
|
|
20231227,113900,4961095,3510,3510,3510,3510,0
|
|
20231227,113800,4961095,3510,3510,3510,3510,0
|
|
20231227,113700,4961095,3510,3510,3510,3510,0
|
|
20231227,113600,4961095,3510,3510,3510,3510,0
|
|
20231227,113500,4961095,3510,3510,3510,3510,1
|
|
20231227,113400,4957585,3510,3510,3510,3510,0
|
|
20231227,113300,4957585,3510,3510,3510,3510,0
|
|
20231227,113200,4957585,3510,3510,3510,3510,0
|
|
20231227,113100,4957585,3510,3510,3510,3510,0
|
|
20231227,113000,4957585,3510,3510,3510,3510,0
|
|
20231227,112900,4957585,3510,3510,3510,3510,0
|
|
20231227,112800,4957585,3510,3510,3510,3510,0
|
|
20231227,112700,4957585,3510,3510,3510,3510,0
|
|
20231227,112600,4957585,3510,3510,3510,3510,0
|
|
20231227,112500,4957585,3510,3490,3510,3490,3
|
|
20231227,112400,4947085,3520,3520,3520,3520,0
|
|
20231227,112300,4947085,3520,3520,3520,3520,0
|
|
20231227,112200,4947085,3520,3520,3520,3520,0
|
|
20231227,112100,4947085,3520,3520,3520,3520,0
|
|
20231227,112000,4947085,3520,3520,3520,3520,0
|
|
20231227,111900,4947085,3520,3520,3520,3520,0
|
|
20231227,111800,4947085,3520,3520,3520,3520,0
|
|
20231227,111700,4947085,3520,3520,3520,3520,0
|
|
20231227,111600,4947085,3520,3520,3520,3520,0
|
|
20231227,111500,4947085,3520,3520,3520,3520,0
|
|
20231227,111400,4947085,3520,3520,3520,3520,25
|
|
20231227,111300,4859085,3530,3530,3530,3530,0
|
|
20231227,111200,4859085,3530,3530,3530,3530,0
|
|
20231227,111100,4859085,3530,3530,3530,3530,0
|
|
20231227,111000,4859085,3530,3530,3530,3530,0
|
|
20231227,110900,4859085,3530,3530,3530,3530,0
|
|
20231227,110800,4859085,3530,3530,3530,3530,0
|
|
20231227,110700,4859085,3530,3530,3530,3530,0
|
|
20231227,110600,4859085,3530,3530,3530,3530,0
|
|
20231227,110500,4859085,3530,3530,3530,3530,0
|
|
20231227,110400,4859085,3530,3530,3530,3530,0
|
|
20231227,110300,4859085,3530,3530,3530,3530,0
|
|
20231227,110200,4859085,3530,3530,3530,3530,0
|
|
20231227,110100,4859085,3530,3530,3530,3530,0
|
|
20231227,110000,4859085,3530,3530,3530,3530,0
|
|
20231227,105900,4859085,3530,3530,3530,3530,0
|
|
20231227,105800,4859085,3530,3530,3530,3530,0
|
|
20231227,105700,4859085,3530,3530,3530,3530,0
|
|
20231227,105600,4859085,3530,3530,3530,3530,0
|
|
20231227,105500,4859085,3530,3530,3530,3530,0
|
|
20231227,105400,4859085,3530,3530,3530,3530,0
|
|
20231227,105300,4859085,3530,3530,3530,3530,0
|
|
20231227,105200,4859085,3530,3530,3530,3530,0
|
|
20231227,105100,4859085,3530,3530,3530,3530,0
|
|
20231227,105000,4859085,3530,3530,3530,3530,0
|
|
20231227,104900,4859085,3530,3530,3530,3530,0
|
|
20231227,104800,4859085,3530,3530,3530,3530,0
|
|
20231227,104700,4859085,3530,3530,3530,3530,0
|
|
20231227,104600,4859085,3530,3530,3530,3530,0
|
|
20231227,104500,4859085,3530,3530,3530,3530,0
|
|
20231227,104400,4859085,3530,3530,3530,3530,0
|
|
20231227,104300,4859085,3530,3530,3530,3530,0
|
|
20231227,104200,4859085,3530,3530,3530,3530,0
|
|
20231227,104100,4859085,3530,3530,3530,3530,0
|
|
20231227,104000,4859085,3530,3465,3530,3465,394
|
|
20231227,103900,3490280,3465,3450,3465,3450,19
|
|
20231227,103800,3424625,3445,3450,3450,3445,17
|
|
20231227,103700,3365985,3445,3445,3445,3445,0
|
|
20231227,103600,3365985,3445,3445,3445,3445,0
|
|
20231227,103500,3365985,3445,3445,3445,3445,0
|
|
20231227,103400,3365985,3445,3445,3445,3445,0
|
|
20231227,103300,3365985,3445,3445,3445,3445,0
|
|
20231227,103200,3365985,3445,3445,3445,3445,0
|
|
20231227,103100,3365985,3445,3445,3445,3445,0
|
|
20231227,103000,3365985,3445,3445,3445,3445,0
|
|
20231227,102900,3365985,3445,3445,3445,3445,0
|
|
20231227,102800,3365985,3445,3445,3445,3445,0
|
|
20231227,102700,3365985,3445,3445,3445,3445,0
|
|
20231227,102600,3365985,3445,3445,3445,3445,0
|
|
20231227,102500,3365985,3445,3445,3445,3445,0
|
|
20231227,102400,3365985,3445,3445,3445,3445,0
|
|
20231227,102300,3365985,3445,3445,3445,3445,0
|
|
20231227,102200,3365985,3445,3445,3445,3445,1
|
|
20231227,102100,3362540,3445,3450,3450,3445,17
|
|
20231227,102000,3303905,3450,3450,3450,3450,0
|
|
20231227,101900,3303905,3450,3450,3450,3450,0
|
|
20231227,101800,3303905,3450,3450,3450,3450,9
|
|
20231227,101700,3272855,3445,3445,3445,3445,0
|
|
20231227,101600,3272855,3445,3445,3445,3445,0
|
|
20231227,101500,3272855,3445,3445,3445,3445,0
|
|
20231227,101400,3272855,3445,3445,3445,3445,6
|
|
20231227,101300,3252185,3445,3445,3445,3445,2
|
|
20231227,101200,3245295,3465,3465,3465,3465,0
|
|
20231227,101100,3245295,3465,3465,3465,3465,0
|
|
20231227,101000,3245295,3465,3465,3465,3465,0
|
|
20231227,100900,3245295,3465,3465,3465,3465,0
|
|
20231227,100800,3245295,3465,3465,3465,3465,0
|
|
20231227,100700,3245295,3465,3465,3465,3465,0
|
|
20231227,100600,3245295,3465,3465,3465,3465,0
|
|
20231227,100500,3245295,3465,3465,3465,3465,0
|
|
20231227,100400,3245295,3465,3465,3465,3465,0
|
|
20231227,100300,3245295,3465,3465,3465,3465,0
|
|
20231227,100200,3245295,3465,3465,3465,3465,0
|
|
20231227,100100,3245295,3465,3465,3465,3465,0
|
|
20231227,100000,3245295,3465,3465,3465,3465,0
|
|
20231227,095900,3245295,3465,3465,3465,3465,0
|
|
20231227,095800,3245295,3465,3465,3465,3465,0
|
|
20231227,095700,3245295,3465,3465,3465,3465,0
|
|
20231227,095600,3245295,3465,3460,3465,3460,140
|
|
20231227,095500,2760345,3460,3460,3460,3460,0
|
|
20231227,095400,2760345,3460,3460,3460,3460,1
|
|
20231227,095300,2756885,3460,3420,3460,3420,2
|
|
20231227,095200,2750005,3420,3420,3420,3420,3
|
|
20231227,095100,2739745,3420,3420,3420,3420,0
|
|
20231227,095000,2739745,3420,3420,3420,3420,0
|
|
20231227,094900,2739745,3420,3420,3420,3420,0
|
|
20231227,094800,2739745,3420,3420,3420,3420,0
|
|
20231227,094700,2739745,3420,3420,3420,3420,0
|
|
20231227,094600,2739745,3420,3420,3420,3420,0
|
|
20231227,094500,2739745,3420,3445,3445,3420,252
|
|
20231227,094400,1874720,3465,3465,3465,3465,0
|
|
20231227,094300,1874720,3465,3465,3465,3465,0
|
|
20231227,094200,1874720,3465,3465,3465,3465,0
|
|
20231227,094100,1874720,3465,3465,3465,3465,1
|
|
20231227,094000,1871255,3440,3440,3440,3440,0
|
|
20231227,093900,1871255,3440,3440,3440,3440,0
|
|
20231227,093800,1871255,3440,3440,3440,3440,0
|
|
20231227,093700,1871255,3440,3440,3440,3440,2
|
|
20231227,093600,1864375,3465,3465,3465,3465,0
|
|
20231227,093500,1864375,3465,3465,3465,3465,0
|
|
20231227,093400,1864375,3465,3465,3465,3465,0
|
|
20231227,093300,1864375,3465,3465,3465,3465,3
|
|
20231227,093200,1853980,3465,3465,3465,3465,1
|
|
20231227,093100,1850515,3465,3460,3465,3460,7
|
|
20231227,093000,1826275,3440,3440,3440,3440,0
|
|
20231227,092900,1826275,3440,3440,3440,3440,0
|
|
20231227,092800,1826275,3440,3440,3440,3440,0
|
|
20231227,092700,1826275,3440,3440,3440,3440,0
|
|
20231227,092600,1826275,3440,3440,3440,3440,0
|
|
20231227,092500,1826275,3440,3440,3440,3440,0
|
|
20231227,092400,1826275,3440,3440,3440,3440,0
|
|
20231227,092300,1826275,3440,3440,3440,3440,0
|
|
20231227,092200,1826275,3440,3440,3440,3440,0
|
|
20231227,092100,1826275,3440,3440,3440,3440,44
|
|
20231227,092000,1674915,3440,3440,3440,3440,1
|
|
20231227,091900,1671475,3420,3430,3430,3420,218
|
|
20231227,091800,924475,3535,3535,3535,3535,0
|
|
20231227,091700,924475,3535,3535,3535,3535,0
|
|
20231227,091600,924475,3535,3535,3535,3535,1
|
|
20231227,091500,920940,3540,3540,3540,3540,0
|
|
20231227,091400,920940,3540,3540,3540,3540,0
|
|
20231227,091300,920940,3540,3540,3540,3540,0
|
|
20231227,091200,920940,3540,3540,3540,3540,0
|
|
20231227,091100,920940,3540,3540,3540,3540,0
|
|
20231227,091000,920940,3540,3540,3540,3540,0
|
|
20231227,090900,920940,3540,3540,3540,3540,0
|
|
20231227,090800,920940,3540,3540,3540,3540,0
|
|
20231227,090700,920940,3540,3540,3540,3540,0
|
|
20231227,090600,920940,3540,3540,3540,3540,0
|
|
20231227,090500,920940,3540,3540,3540,3540,0
|
|
20231227,090400,920940,3540,3540,3540,3540,0
|
|
20231227,090300,920940,3540,3540,3540,3540,0
|
|
20231227,090200,920940,3540,3540,3540,3540,1
|
|
20231227,090100,917400,3410,3480,3480,3410,247
|
|
20231227,090000,70800,3540,3540,3540,3540,20
|