690 lines
31 KiB
CSV
690 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231205,202700,3534180,5420,5420,5420,5420,1
|
|
20231205,202600,3534180,5420,5420,5420,5420,0
|
|
20231205,202500,3534180,5420,5420,5420,5420,0
|
|
20231205,202400,3534180,5420,5420,5420,5420,0
|
|
20231205,202300,3534180,5420,5420,5420,5420,0
|
|
20231205,202200,3534180,5420,5420,5420,5420,0
|
|
20231205,202100,3534180,5420,5420,5420,5420,0
|
|
20231205,202000,3534180,5420,5420,5420,5420,0
|
|
20231205,201900,3534180,5420,5420,5420,5420,0
|
|
20231205,201800,3534180,5420,5420,5420,5420,0
|
|
20231205,201700,3534180,5420,5420,5420,5420,0
|
|
20231205,201600,3534180,5420,5420,5420,5420,0
|
|
20231205,201500,3534180,5420,5420,5420,5420,0
|
|
20231205,201400,3534180,5420,5420,5420,5420,0
|
|
20231205,201300,3534180,5420,5420,5420,5420,0
|
|
20231205,201200,3534180,5420,5420,5420,5420,0
|
|
20231205,201100,3534180,5420,5420,5420,5420,0
|
|
20231205,201000,3534180,5420,5420,5420,5420,0
|
|
20231205,200900,3534180,5420,5420,5420,5420,0
|
|
20231205,200800,3534180,5420,5420,5420,5420,0
|
|
20231205,200700,3534180,5420,5420,5420,5420,0
|
|
20231205,200600,3534180,5420,5420,5420,5420,0
|
|
20231205,200500,3534180,5420,5420,5420,5420,0
|
|
20231205,200400,3534180,5420,5420,5420,5420,0
|
|
20231205,200300,3534180,5420,5420,5420,5420,0
|
|
20231205,200200,3534180,5420,5420,5420,5420,0
|
|
20231205,200100,3534180,5420,5420,5420,5420,0
|
|
20231205,200000,3534180,5420,5420,5420,5420,0
|
|
20231205,195900,3534180,5420,5420,5420,5420,0
|
|
20231205,195800,3534180,5420,5420,5420,5420,0
|
|
20231205,195700,3534180,5420,5420,5420,5420,1
|
|
20231205,195600,3534180,5420,5420,5420,5420,0
|
|
20231205,195500,3534180,5420,5420,5420,5420,0
|
|
20231205,195400,3534180,5420,5420,5420,5420,0
|
|
20231205,195300,3534180,5420,5420,5420,5420,0
|
|
20231205,195200,3534180,5420,5420,5420,5420,0
|
|
20231205,195100,3534180,5420,5420,5420,5420,0
|
|
20231205,195000,3534180,5420,5420,5420,5420,0
|
|
20231205,194900,3534180,5420,5420,5420,5420,0
|
|
20231205,194800,3534180,5420,5420,5420,5420,0
|
|
20231205,194700,3534180,5420,5420,5420,5420,0
|
|
20231205,194600,3534180,5420,5420,5420,5420,0
|
|
20231205,194500,3534180,5420,5420,5420,5420,0
|
|
20231205,194400,3534180,5420,5420,5420,5420,0
|
|
20231205,194300,3534180,5420,5420,5420,5420,0
|
|
20231205,194200,3534180,5420,5420,5420,5420,0
|
|
20231205,194100,3534180,5420,5420,5420,5420,0
|
|
20231205,194000,3534180,5420,5420,5420,5420,0
|
|
20231205,193900,3534180,5420,5420,5420,5420,0
|
|
20231205,193800,3534180,5420,5420,5420,5420,0
|
|
20231205,193700,3534180,5420,5420,5420,5420,0
|
|
20231205,193600,3534180,5420,5420,5420,5420,0
|
|
20231205,193500,3534180,5420,5420,5420,5420,0
|
|
20231205,193400,3534180,5420,5420,5420,5420,0
|
|
20231205,193300,3534180,5420,5420,5420,5420,0
|
|
20231205,193200,3534180,5420,5420,5420,5420,0
|
|
20231205,193100,3534180,5420,5420,5420,5420,0
|
|
20231205,193000,3534180,5420,5420,5420,5420,0
|
|
20231205,192900,3534180,5420,5420,5420,5420,0
|
|
20231205,192800,3534180,5420,5420,5420,5420,0
|
|
20231205,192700,3534180,5420,5420,5420,5420,1
|
|
20231205,192600,3534180,5420,5420,5420,5420,0
|
|
20231205,192500,3534180,5420,5420,5420,5420,0
|
|
20231205,192400,3534180,5420,5420,5420,5420,0
|
|
20231205,192300,3534180,5420,5420,5420,5420,0
|
|
20231205,192200,3534180,5420,5420,5420,5420,0
|
|
20231205,192100,3534180,5420,5420,5420,5420,0
|
|
20231205,192000,3534180,5420,5420,5420,5420,0
|
|
20231205,191900,3534180,5420,5420,5420,5420,0
|
|
20231205,191800,3534180,5420,5420,5420,5420,0
|
|
20231205,191700,3534180,5420,5420,5420,5420,0
|
|
20231205,191600,3534180,5420,5420,5420,5420,0
|
|
20231205,191500,3534180,5420,5420,5420,5420,0
|
|
20231205,191400,3534180,5420,5420,5420,5420,0
|
|
20231205,191300,3534180,5420,5420,5420,5420,0
|
|
20231205,191200,3534180,5420,5420,5420,5420,0
|
|
20231205,191100,3534180,5420,5420,5420,5420,0
|
|
20231205,191000,3534180,5420,5420,5420,5420,0
|
|
20231205,190900,3534180,5420,5420,5420,5420,0
|
|
20231205,190800,3534180,5420,5420,5420,5420,0
|
|
20231205,190700,3534180,5420,5420,5420,5420,0
|
|
20231205,190600,3534180,5420,5420,5420,5420,0
|
|
20231205,190500,3534180,5420,5420,5420,5420,0
|
|
20231205,190400,3534180,5420,5420,5420,5420,0
|
|
20231205,190300,3534180,5420,5420,5420,5420,0
|
|
20231205,190200,3534180,5420,5420,5420,5420,0
|
|
20231205,190100,3534180,5420,5420,5420,5420,0
|
|
20231205,190000,3534180,5420,5420,5420,5420,0
|
|
20231205,185900,3534180,5420,5420,5420,5420,0
|
|
20231205,185800,3534180,5420,5420,5420,5420,0
|
|
20231205,185700,3534180,5420,5420,5420,5420,1
|
|
20231205,185600,3534180,5420,5420,5420,5420,0
|
|
20231205,185500,3534180,5420,5420,5420,5420,0
|
|
20231205,185400,3534180,5420,5420,5420,5420,0
|
|
20231205,185300,3534180,5420,5420,5420,5420,0
|
|
20231205,185200,3534180,5420,5420,5420,5420,0
|
|
20231205,185100,3534180,5420,5420,5420,5420,0
|
|
20231205,185000,3534180,5420,5420,5420,5420,0
|
|
20231205,184900,3534180,5420,5420,5420,5420,0
|
|
20231205,184800,3534180,5420,5420,5420,5420,0
|
|
20231205,184700,3534180,5420,5420,5420,5420,0
|
|
20231205,184600,3534180,5420,5420,5420,5420,0
|
|
20231205,184500,3534180,5420,5420,5420,5420,0
|
|
20231205,184400,3534180,5420,5420,5420,5420,0
|
|
20231205,184300,3534180,5420,5420,5420,5420,0
|
|
20231205,184200,3534180,5420,5420,5420,5420,0
|
|
20231205,184100,3534180,5420,5420,5420,5420,0
|
|
20231205,184000,3534180,5420,5420,5420,5420,0
|
|
20231205,183900,3534180,5420,5420,5420,5420,0
|
|
20231205,183800,3534180,5420,5420,5420,5420,0
|
|
20231205,183700,3534180,5420,5420,5420,5420,0
|
|
20231205,183600,3534180,5420,5420,5420,5420,0
|
|
20231205,183500,3534180,5420,5420,5420,5420,0
|
|
20231205,183400,3534180,5420,5420,5420,5420,0
|
|
20231205,183300,3534180,5420,5420,5420,5420,0
|
|
20231205,183200,3534180,5420,5420,5420,5420,0
|
|
20231205,183100,3534180,5420,5420,5420,5420,0
|
|
20231205,183000,3534180,5420,5420,5420,5420,0
|
|
20231205,182900,3534180,5420,5420,5420,5420,0
|
|
20231205,182800,3534180,5420,5420,5420,5420,0
|
|
20231205,182700,3534180,5420,5420,5420,5420,1
|
|
20231205,182600,3534180,5420,5420,5420,5420,0
|
|
20231205,182500,3534180,5420,5420,5420,5420,0
|
|
20231205,182400,3534180,5420,5420,5420,5420,0
|
|
20231205,182300,3534180,5420,5420,5420,5420,0
|
|
20231205,182200,3534180,5420,5420,5420,5420,0
|
|
20231205,182100,3534180,5420,5420,5420,5420,0
|
|
20231205,182000,3534180,5420,5420,5420,5420,0
|
|
20231205,181900,3534180,5420,5420,5420,5420,0
|
|
20231205,181800,3534180,5420,5420,5420,5420,0
|
|
20231205,181700,3534180,5420,5420,5420,5420,0
|
|
20231205,181600,3534180,5420,5420,5420,5420,0
|
|
20231205,181500,3534180,5420,5420,5420,5420,0
|
|
20231205,181400,3534180,5420,5420,5420,5420,0
|
|
20231205,181300,3534180,5420,5420,5420,5420,0
|
|
20231205,181200,3534180,5420,5420,5420,5420,0
|
|
20231205,181100,3534180,5420,5420,5420,5420,0
|
|
20231205,181000,3534180,5420,5420,5420,5420,0
|
|
20231205,180900,3534180,5420,5420,5420,5420,0
|
|
20231205,180800,3534180,5420,5420,5420,5420,0
|
|
20231205,180700,3534180,5420,5420,5420,5420,0
|
|
20231205,180600,3534180,5420,5420,5420,5420,0
|
|
20231205,180500,3534180,5420,5420,5420,5420,0
|
|
20231205,180400,3534180,5420,5420,5420,5420,0
|
|
20231205,180300,3534180,5420,5420,5420,5420,0
|
|
20231205,180200,3534180,5420,5420,5420,5420,0
|
|
20231205,180100,3534180,5420,5420,5420,5420,0
|
|
20231205,180000,3534180,5420,5420,5420,5420,0
|
|
20231205,175900,3534180,5420,5420,5420,5420,0
|
|
20231205,175800,3534180,5420,5420,5420,5420,0
|
|
20231205,175700,3534180,5420,5420,5420,5420,1
|
|
20231205,175600,3534180,5420,5420,5420,5420,0
|
|
20231205,175500,3534180,5420,5420,5420,5420,0
|
|
20231205,175400,3534180,5420,5420,5420,5420,0
|
|
20231205,175300,3534180,5420,5420,5420,5420,0
|
|
20231205,175200,3534180,5420,5420,5420,5420,0
|
|
20231205,175100,3534180,5420,5420,5420,5420,0
|
|
20231205,175000,3534180,5420,5420,5420,5420,0
|
|
20231205,174900,3534180,5420,5420,5420,5420,0
|
|
20231205,174800,3534180,5420,5420,5420,5420,0
|
|
20231205,174700,3534180,5420,5420,5420,5420,0
|
|
20231205,174600,3534180,5420,5420,5420,5420,0
|
|
20231205,174500,3534180,5420,5420,5420,5420,0
|
|
20231205,174400,3534180,5420,5420,5420,5420,0
|
|
20231205,174300,3534180,5420,5420,5420,5420,0
|
|
20231205,174200,3534180,5420,5420,5420,5420,0
|
|
20231205,174100,3534180,5420,5420,5420,5420,0
|
|
20231205,174000,3534180,5420,5420,5420,5420,0
|
|
20231205,173900,3534180,5420,5420,5420,5420,0
|
|
20231205,173800,3534180,5420,5420,5420,5420,0
|
|
20231205,173700,3534180,5420,5420,5420,5420,0
|
|
20231205,173600,3534180,5420,5420,5420,5420,0
|
|
20231205,173500,3534180,5420,5420,5420,5420,0
|
|
20231205,173400,3534180,5420,5420,5420,5420,0
|
|
20231205,173300,3534180,5420,5420,5420,5420,0
|
|
20231205,173200,3534180,5420,5420,5420,5420,0
|
|
20231205,173100,3534180,5420,5420,5420,5420,0
|
|
20231205,173000,3534180,5420,5420,5420,5420,0
|
|
20231205,172900,3534180,5420,5420,5420,5420,0
|
|
20231205,172800,3534180,5420,5420,5420,5420,0
|
|
20231205,172700,3534180,5420,5420,5420,5420,1
|
|
20231205,172600,3534180,5420,5420,5420,5420,0
|
|
20231205,172500,3534180,5420,5420,5420,5420,0
|
|
20231205,172400,3534180,5420,5420,5420,5420,0
|
|
20231205,172300,3534180,5420,5420,5420,5420,0
|
|
20231205,172200,3534180,5420,5420,5420,5420,0
|
|
20231205,172100,3534180,5420,5420,5420,5420,0
|
|
20231205,172000,3534180,5420,5420,5420,5420,0
|
|
20231205,171900,3534180,5420,5420,5420,5420,0
|
|
20231205,171800,3534180,5420,5420,5420,5420,0
|
|
20231205,171700,3534180,5420,5420,5420,5420,0
|
|
20231205,171600,3534180,5420,5420,5420,5420,0
|
|
20231205,171500,3534180,5420,5420,5420,5420,0
|
|
20231205,171400,3534180,5420,5420,5420,5420,0
|
|
20231205,171300,3534180,5420,5420,5420,5420,0
|
|
20231205,171200,3534180,5420,5420,5420,5420,0
|
|
20231205,171100,3534180,5420,5420,5420,5420,0
|
|
20231205,171000,3534180,5420,5420,5420,5420,0
|
|
20231205,170900,3534180,5420,5420,5420,5420,0
|
|
20231205,170800,3534180,5420,5420,5420,5420,0
|
|
20231205,170700,3534180,5420,5420,5420,5420,0
|
|
20231205,170600,3534180,5420,5420,5420,5420,0
|
|
20231205,170500,3534180,5420,5420,5420,5420,0
|
|
20231205,170400,3534180,5420,5420,5420,5420,0
|
|
20231205,170300,3534180,5420,5420,5420,5420,0
|
|
20231205,170200,3534180,5420,5420,5420,5420,0
|
|
20231205,170100,3534180,5420,5420,5420,5420,0
|
|
20231205,170000,3534180,5420,5420,5420,5420,0
|
|
20231205,165900,3534180,5420,5420,5420,5420,0
|
|
20231205,165800,3534180,5420,5420,5420,5420,0
|
|
20231205,165700,3534180,5420,5420,5420,5420,1
|
|
20231205,165600,3534180,5420,5420,5420,5420,0
|
|
20231205,165500,3534180,5420,5420,5420,5420,0
|
|
20231205,165400,3534180,5420,5420,5420,5420,0
|
|
20231205,165300,3534180,5420,5420,5420,5420,0
|
|
20231205,165200,3534180,5420,5420,5420,5420,0
|
|
20231205,165100,3534180,5420,5420,5420,5420,0
|
|
20231205,165000,3534180,5420,5420,5420,5420,0
|
|
20231205,164900,3534180,5420,5420,5420,5420,0
|
|
20231205,164800,3534180,5420,5420,5420,5420,0
|
|
20231205,164700,3534180,5420,5420,5420,5420,0
|
|
20231205,164600,3534180,5420,5420,5420,5420,0
|
|
20231205,164500,3534180,5420,5420,5420,5420,0
|
|
20231205,164400,3534180,5420,5420,5420,5420,0
|
|
20231205,164300,3534180,5420,5420,5420,5420,0
|
|
20231205,164200,3534180,5420,5420,5420,5420,0
|
|
20231205,164100,3534180,5420,5420,5420,5420,0
|
|
20231205,164000,3534180,5420,5420,5420,5420,0
|
|
20231205,163900,3534180,5420,5420,5420,5420,0
|
|
20231205,163800,3534180,5420,5420,5420,5420,0
|
|
20231205,163700,3534180,5420,5420,5420,5420,0
|
|
20231205,163600,3534180,5420,5420,5420,5420,0
|
|
20231205,163500,3534180,5420,5420,5420,5420,0
|
|
20231205,163400,3534180,5420,5420,5420,5420,0
|
|
20231205,163300,3534180,5420,5420,5420,5420,0
|
|
20231205,163200,3534180,5420,5420,5420,5420,0
|
|
20231205,163100,3534180,5420,5420,5420,5420,0
|
|
20231205,163000,3534180,5420,5420,5420,5420,0
|
|
20231205,162900,3534180,5420,5420,5420,5420,0
|
|
20231205,162800,3534180,5420,5420,5420,5420,0
|
|
20231205,162700,3534180,5420,5420,5420,5420,1
|
|
20231205,162600,3534180,5420,5420,5420,5420,0
|
|
20231205,162500,3534180,5420,5420,5420,5420,0
|
|
20231205,162400,3534180,5420,5420,5420,5420,0
|
|
20231205,162300,3534180,5420,5420,5420,5420,0
|
|
20231205,162200,3534180,5420,5420,5420,5420,0
|
|
20231205,162100,3534180,5420,5420,5420,5420,0
|
|
20231205,162000,3534180,5420,5420,5420,5420,0
|
|
20231205,161900,3534180,5420,5420,5420,5420,0
|
|
20231205,161800,3534180,5420,5420,5420,5420,0
|
|
20231205,161700,3534180,5420,5420,5420,5420,0
|
|
20231205,161600,3534180,5420,5420,5420,5420,0
|
|
20231205,161500,3534180,5420,5420,5420,5420,0
|
|
20231205,161400,3534180,5420,5420,5420,5420,0
|
|
20231205,161300,3534180,5420,5420,5420,5420,0
|
|
20231205,161200,3534180,5420,5420,5420,5420,0
|
|
20231205,161100,3534180,5420,5420,5420,5420,0
|
|
20231205,161000,3534180,5420,5420,5420,5420,0
|
|
20231205,160900,3534180,5420,5420,5420,5420,0
|
|
20231205,160800,3534180,5420,5420,5420,5420,0
|
|
20231205,160700,3534180,5420,5420,5420,5420,0
|
|
20231205,160600,3534180,5420,5420,5420,5420,0
|
|
20231205,160500,3534180,5420,5420,5420,5420,0
|
|
20231205,160400,3534180,5420,5420,5420,5420,0
|
|
20231205,160300,3534180,5420,5420,5420,5420,0
|
|
20231205,160200,3534180,5420,5420,5420,5420,0
|
|
20231205,160100,3534180,5420,5420,5420,5420,0
|
|
20231205,160000,3534180,5420,5420,5420,5420,0
|
|
20231205,155900,3534180,5420,5420,5420,5420,0
|
|
20231205,155800,3534180,5420,5420,5420,5420,0
|
|
20231205,155700,3534180,5420,5420,5420,5420,1
|
|
20231205,155600,3534180,5420,5420,5420,5420,0
|
|
20231205,155500,3534180,5420,5420,5420,5420,0
|
|
20231205,155400,3534180,5420,5420,5420,5420,0
|
|
20231205,155300,3534180,5420,5420,5420,5420,0
|
|
20231205,155200,3534180,5420,5420,5420,5420,0
|
|
20231205,155100,3534180,5420,5420,5420,5420,0
|
|
20231205,155000,3534180,5420,5420,5420,5420,0
|
|
20231205,154900,3534180,5420,5420,5420,5420,0
|
|
20231205,154800,3534180,5420,5420,5420,5420,0
|
|
20231205,154700,3534180,5420,5420,5420,5420,0
|
|
20231205,154600,3534180,5420,5420,5420,5420,0
|
|
20231205,154500,3534180,5420,5420,5420,5420,0
|
|
20231205,154400,3534180,5420,5420,5420,5420,0
|
|
20231205,154300,3534180,5420,5420,5420,5420,0
|
|
20231205,154200,3534180,5420,5420,5420,5420,0
|
|
20231205,154100,3534180,5420,5420,5420,5420,0
|
|
20231205,154000,3534180,5420,5420,5420,5420,0
|
|
20231205,153900,3534180,5420,5420,5420,5420,0
|
|
20231205,153800,3534180,5420,5420,5420,5420,0
|
|
20231205,153700,3534180,5420,5420,5420,5420,0
|
|
20231205,153600,3534180,5420,5420,5420,5420,0
|
|
20231205,153500,3534180,5420,5420,5420,5420,0
|
|
20231205,153400,3534180,5420,5420,5420,5420,0
|
|
20231205,153300,3534180,5420,5420,5420,5420,0
|
|
20231205,153200,3534180,5420,5420,5420,5420,0
|
|
20231205,153100,3534180,5420,5420,5420,5420,0
|
|
20231205,153000,3534180,5420,5420,5420,5420,0
|
|
20231205,152900,3534180,5420,5420,5420,5420,0
|
|
20231205,152800,3534180,5420,5420,5420,5420,0
|
|
20231205,152700,3534180,5420,5420,5420,5420,0
|
|
20231205,152600,3534180,5420,5420,5420,5420,0
|
|
20231205,152500,3534180,5420,5420,5420,5420,0
|
|
20231205,152400,3534180,5420,5420,5420,5420,0
|
|
20231205,152300,3534180,5420,5420,5420,5420,0
|
|
20231205,152200,3534180,5420,5420,5420,5420,0
|
|
20231205,152100,3534180,5420,5420,5420,5420,0
|
|
20231205,152000,3534180,5420,5420,5420,5420,0
|
|
20231205,151900,3534180,5420,5420,5420,5420,0
|
|
20231205,151800,3534180,5420,5420,5420,5420,0
|
|
20231205,151700,3534180,5420,5420,5420,5420,0
|
|
20231205,151600,3534180,5420,5420,5420,5420,0
|
|
20231205,151500,3534180,5420,5420,5420,5420,0
|
|
20231205,151400,3534180,5420,5420,5420,5420,0
|
|
20231205,151300,3534180,5420,5420,5420,5420,0
|
|
20231205,151200,3534180,5420,5420,5420,5420,0
|
|
20231205,151100,3534180,5420,5420,5420,5420,0
|
|
20231205,151000,3534180,5420,5420,5420,5420,0
|
|
20231205,150900,3534180,5420,5420,5420,5420,0
|
|
20231205,150800,3534180,5420,5420,5420,5420,0
|
|
20231205,150700,3534180,5420,5420,5420,5420,0
|
|
20231205,150600,3534180,5420,5420,5420,5420,0
|
|
20231205,150500,3534180,5420,5420,5420,5420,0
|
|
20231205,150400,3534180,5420,5420,5420,5420,0
|
|
20231205,150300,3534180,5420,5420,5420,5420,0
|
|
20231205,150200,3534180,5420,5420,5420,5420,0
|
|
20231205,150100,3534180,5420,5420,5420,5420,0
|
|
20231205,150000,3534180,5420,5420,5420,5420,0
|
|
20231205,145900,3534180,5420,5420,5420,5420,0
|
|
20231205,145800,3534180,5420,5420,5420,5420,0
|
|
20231205,145700,3534180,5420,5420,5420,5420,0
|
|
20231205,145600,3534180,5420,5420,5420,5420,0
|
|
20231205,145500,3534180,5420,5420,5420,5420,0
|
|
20231205,145400,3534180,5420,5420,5420,5420,0
|
|
20231205,145300,3534180,5420,5420,5420,5420,0
|
|
20231205,145200,3534180,5420,5420,5420,5420,0
|
|
20231205,145100,3534180,5420,5420,5420,5420,0
|
|
20231205,145000,3534180,5420,5420,5420,5420,0
|
|
20231205,144900,3534180,5420,5420,5420,5420,0
|
|
20231205,144800,3534180,5420,5420,5420,5420,0
|
|
20231205,144700,3534180,5420,5420,5420,5420,0
|
|
20231205,144600,3534180,5420,5420,5420,5420,0
|
|
20231205,144500,3534180,5420,5420,5420,5420,0
|
|
20231205,144400,3534180,5420,5420,5420,5420,0
|
|
20231205,144300,3534180,5420,5420,5420,5420,0
|
|
20231205,144200,3534180,5420,5420,5420,5420,0
|
|
20231205,144100,3534180,5420,5420,5420,5420,0
|
|
20231205,144000,3534180,5420,5420,5420,5420,0
|
|
20231205,143900,3534180,5420,5420,5420,5420,0
|
|
20231205,143800,3534180,5420,5420,5420,5420,0
|
|
20231205,143700,3534180,5420,5420,5420,5420,0
|
|
20231205,143600,3534180,5420,5420,5420,5420,0
|
|
20231205,143500,3534180,5420,5420,5420,5420,1
|
|
20231205,143400,3528760,5350,5350,5350,5350,0
|
|
20231205,143300,3528760,5350,5350,5350,5350,0
|
|
20231205,143200,3528760,5350,5350,5350,5350,0
|
|
20231205,143100,3528760,5350,5350,5350,5350,0
|
|
20231205,143000,3528760,5350,5350,5350,5350,0
|
|
20231205,142900,3528760,5350,5350,5350,5350,0
|
|
20231205,142800,3528760,5350,5350,5350,5350,0
|
|
20231205,142700,3528760,5350,5350,5350,5350,0
|
|
20231205,142600,3528760,5350,5350,5350,5350,0
|
|
20231205,142500,3528760,5350,5350,5350,5350,0
|
|
20231205,142400,3528760,5350,5350,5350,5350,0
|
|
20231205,142300,3528760,5350,5350,5350,5350,0
|
|
20231205,142200,3528760,5350,5350,5350,5350,0
|
|
20231205,142100,3528760,5350,5350,5350,5350,0
|
|
20231205,142000,3528760,5350,5350,5350,5350,0
|
|
20231205,141900,3528760,5350,5350,5350,5350,0
|
|
20231205,141800,3528760,5350,5350,5350,5350,0
|
|
20231205,141700,3528760,5350,5350,5350,5350,0
|
|
20231205,141600,3528760,5350,5350,5350,5350,0
|
|
20231205,141500,3528760,5350,5350,5350,5350,0
|
|
20231205,141400,3528760,5350,5350,5350,5350,0
|
|
20231205,141300,3528760,5350,5350,5350,5350,0
|
|
20231205,141200,3528760,5350,5350,5350,5350,0
|
|
20231205,141100,3528760,5350,5350,5350,5350,0
|
|
20231205,141000,3528760,5350,5350,5350,5350,0
|
|
20231205,140900,3528760,5350,5350,5350,5350,0
|
|
20231205,140800,3528760,5350,5350,5350,5350,0
|
|
20231205,140700,3528760,5350,5350,5350,5350,0
|
|
20231205,140600,3528760,5350,5350,5350,5350,0
|
|
20231205,140500,3528760,5350,5350,5350,5350,0
|
|
20231205,140400,3528760,5350,5350,5350,5350,0
|
|
20231205,140300,3528760,5350,5350,5350,5350,0
|
|
20231205,140200,3528760,5350,5350,5350,5350,0
|
|
20231205,140100,3528760,5350,5350,5350,5350,0
|
|
20231205,140000,3528760,5350,5350,5350,5350,0
|
|
20231205,135900,3528760,5350,5350,5350,5350,1
|
|
20231205,135800,3523410,5430,5430,5430,5430,0
|
|
20231205,135700,3523410,5430,5430,5430,5430,0
|
|
20231205,135600,3523410,5430,5430,5430,5430,0
|
|
20231205,135500,3523410,5430,5430,5430,5430,0
|
|
20231205,135400,3523410,5430,5430,5430,5430,0
|
|
20231205,135300,3523410,5430,5430,5430,5430,0
|
|
20231205,135200,3523410,5430,5430,5430,5430,0
|
|
20231205,135100,3523410,5430,5430,5430,5430,0
|
|
20231205,135000,3523410,5430,5430,5430,5430,0
|
|
20231205,134900,3523410,5430,5430,5430,5430,0
|
|
20231205,134800,3523410,5430,5430,5430,5430,0
|
|
20231205,134700,3523410,5430,5430,5430,5430,0
|
|
20231205,134600,3523410,5430,5430,5430,5430,0
|
|
20231205,134500,3523410,5430,5430,5430,5430,0
|
|
20231205,134400,3523410,5430,5430,5430,5430,0
|
|
20231205,134300,3523410,5430,5430,5430,5430,0
|
|
20231205,134200,3523410,5430,5430,5430,5430,0
|
|
20231205,134100,3523410,5430,5430,5430,5430,0
|
|
20231205,134000,3523410,5430,5430,5430,5430,0
|
|
20231205,133900,3523410,5430,5430,5430,5430,0
|
|
20231205,133800,3523410,5430,5430,5430,5430,0
|
|
20231205,133700,3523410,5430,5430,5430,5430,0
|
|
20231205,133600,3523410,5430,5430,5430,5430,0
|
|
20231205,133500,3523410,5430,5430,5430,5430,0
|
|
20231205,133400,3523410,5430,5430,5430,5430,0
|
|
20231205,133300,3523410,5430,5430,5430,5430,0
|
|
20231205,133200,3523410,5430,5430,5430,5430,0
|
|
20231205,133100,3523410,5430,5430,5430,5430,0
|
|
20231205,133000,3523410,5430,5430,5430,5430,0
|
|
20231205,132900,3523410,5430,5430,5430,5430,0
|
|
20231205,132800,3523410,5430,5430,5430,5430,0
|
|
20231205,132700,3523410,5430,5430,5430,5430,0
|
|
20231205,132600,3523410,5430,5430,5430,5430,0
|
|
20231205,132500,3523410,5430,5430,5430,5430,0
|
|
20231205,132400,3523410,5430,5430,5430,5430,0
|
|
20231205,132300,3523410,5430,5430,5430,5430,0
|
|
20231205,132200,3523410,5430,5430,5430,5430,0
|
|
20231205,132100,3523410,5430,5430,5430,5430,0
|
|
20231205,132000,3523410,5430,5430,5430,5430,0
|
|
20231205,131900,3523410,5430,5430,5430,5430,0
|
|
20231205,131800,3523410,5430,5430,5430,5430,0
|
|
20231205,131700,3523410,5430,5430,5430,5430,0
|
|
20231205,131600,3523410,5430,5430,5430,5430,0
|
|
20231205,131500,3523410,5430,5430,5430,5430,0
|
|
20231205,131400,3523410,5430,5430,5430,5430,0
|
|
20231205,131300,3523410,5430,5430,5430,5430,0
|
|
20231205,131200,3523410,5430,5430,5430,5430,0
|
|
20231205,131100,3523410,5430,5430,5430,5430,1
|
|
20231205,131000,3517980,5350,5350,5350,5350,0
|
|
20231205,130900,3517980,5350,5350,5350,5350,0
|
|
20231205,130800,3517980,5350,5350,5350,5350,0
|
|
20231205,130700,3517980,5350,5350,5350,5350,0
|
|
20231205,130600,3517980,5350,5350,5350,5350,0
|
|
20231205,130500,3517980,5350,5350,5350,5350,60
|
|
20231205,130400,3196980,5450,5450,5450,5450,0
|
|
20231205,130300,3196980,5450,5450,5450,5450,0
|
|
20231205,130200,3196980,5450,5450,5450,5450,0
|
|
20231205,130100,3196980,5450,5450,5450,5450,0
|
|
20231205,130000,3196980,5450,5450,5450,5450,0
|
|
20231205,125900,3196980,5450,5450,5450,5450,0
|
|
20231205,125800,3196980,5450,5450,5450,5450,0
|
|
20231205,125700,3196980,5450,5450,5450,5450,0
|
|
20231205,125600,3196980,5450,5450,5450,5450,0
|
|
20231205,125500,3196980,5450,5450,5450,5450,0
|
|
20231205,125400,3196980,5450,5450,5450,5450,0
|
|
20231205,125300,3196980,5450,5450,5450,5450,0
|
|
20231205,125200,3196980,5450,5450,5450,5450,0
|
|
20231205,125100,3196980,5450,5450,5450,5450,0
|
|
20231205,125000,3196980,5450,5450,5450,5450,0
|
|
20231205,124900,3196980,5450,5450,5450,5450,0
|
|
20231205,124800,3196980,5450,5450,5450,5450,0
|
|
20231205,124700,3196980,5450,5450,5450,5450,0
|
|
20231205,124600,3196980,5450,5450,5450,5450,0
|
|
20231205,124500,3196980,5450,5450,5450,5450,0
|
|
20231205,124400,3196980,5450,5450,5450,5450,0
|
|
20231205,124300,3196980,5450,5450,5450,5450,0
|
|
20231205,124200,3196980,5450,5450,5450,5450,0
|
|
20231205,124100,3196980,5450,5450,5450,5450,0
|
|
20231205,124000,3196980,5450,5450,5450,5450,0
|
|
20231205,123900,3196980,5450,5450,5450,5450,0
|
|
20231205,123800,3196980,5450,5450,5450,5450,0
|
|
20231205,123700,3196980,5450,5450,5450,5450,0
|
|
20231205,123600,3196980,5450,5450,5450,5450,0
|
|
20231205,123500,3196980,5450,5450,5450,5450,0
|
|
20231205,123400,3196980,5450,5450,5450,5450,0
|
|
20231205,123300,3196980,5450,5450,5450,5450,0
|
|
20231205,123200,3196980,5450,5450,5450,5450,0
|
|
20231205,123100,3196980,5450,5450,5450,5450,0
|
|
20231205,123000,3196980,5450,5450,5450,5450,0
|
|
20231205,122900,3196980,5450,5450,5450,5450,0
|
|
20231205,122800,3196980,5450,5450,5450,5450,0
|
|
20231205,122700,3196980,5450,5450,5450,5450,0
|
|
20231205,122600,3196980,5450,5450,5450,5450,0
|
|
20231205,122500,3196980,5450,5450,5450,5450,0
|
|
20231205,122400,3196980,5450,5450,5450,5450,0
|
|
20231205,122300,3196980,5450,5450,5450,5450,0
|
|
20231205,122200,3196980,5450,5450,5450,5450,0
|
|
20231205,122100,3196980,5450,5450,5450,5450,0
|
|
20231205,122000,3196980,5450,5450,5450,5450,0
|
|
20231205,121900,3196980,5450,5450,5450,5450,0
|
|
20231205,121800,3196980,5450,5450,5450,5450,0
|
|
20231205,121700,3196980,5450,5450,5450,5450,0
|
|
20231205,121600,3196980,5450,5450,5450,5450,0
|
|
20231205,121500,3196980,5450,5450,5450,5450,0
|
|
20231205,121400,3196980,5450,5450,5450,5450,0
|
|
20231205,121300,3196980,5450,5450,5450,5450,0
|
|
20231205,121200,3196980,5450,5450,5450,5450,0
|
|
20231205,121100,3196980,5450,5450,5450,5450,0
|
|
20231205,121000,3196980,5450,5450,5450,5450,0
|
|
20231205,120900,3196980,5450,5450,5450,5450,0
|
|
20231205,120800,3196980,5450,5450,5450,5450,0
|
|
20231205,120700,3196980,5450,5450,5450,5450,0
|
|
20231205,120600,3196980,5450,5450,5450,5450,0
|
|
20231205,120500,3196980,5450,5450,5450,5450,0
|
|
20231205,120400,3196980,5450,5450,5450,5450,0
|
|
20231205,120300,3196980,5450,5450,5450,5450,0
|
|
20231205,120200,3196980,5450,5450,5450,5450,0
|
|
20231205,120100,3196980,5450,5450,5450,5450,0
|
|
20231205,120000,3196980,5450,5450,5450,5450,0
|
|
20231205,115900,3196980,5450,5450,5450,5450,0
|
|
20231205,115800,3196980,5450,5450,5450,5450,0
|
|
20231205,115700,3196980,5450,5450,5450,5450,0
|
|
20231205,115600,3196980,5450,5450,5450,5450,0
|
|
20231205,115500,3196980,5450,5450,5450,5450,0
|
|
20231205,115400,3196980,5450,5450,5450,5450,0
|
|
20231205,115300,3196980,5450,5450,5450,5450,0
|
|
20231205,115200,3196980,5450,5450,5450,5450,0
|
|
20231205,115100,3196980,5450,5450,5450,5450,0
|
|
20231205,115000,3196980,5450,5450,5450,5450,0
|
|
20231205,114900,3196980,5450,5450,5450,5450,0
|
|
20231205,114800,3196980,5450,5450,5450,5450,0
|
|
20231205,114700,3196980,5450,5450,5450,5450,0
|
|
20231205,114600,3196980,5450,5450,5450,5450,0
|
|
20231205,114500,3196980,5450,5450,5450,5450,1
|
|
20231205,114400,3191530,5450,5450,5450,5450,0
|
|
20231205,114300,3191530,5450,5450,5450,5450,0
|
|
20231205,114200,3191530,5450,5450,5450,5450,0
|
|
20231205,114100,3191530,5450,5450,5450,5450,0
|
|
20231205,114000,3191530,5450,5450,5450,5450,0
|
|
20231205,113900,3191530,5450,5450,5450,5450,0
|
|
20231205,113800,3191530,5450,5450,5450,5450,0
|
|
20231205,113700,3191530,5450,5450,5450,5450,0
|
|
20231205,113600,3191530,5450,5450,5450,5450,0
|
|
20231205,113500,3191530,5450,5450,5450,5450,0
|
|
20231205,113400,3191530,5450,5450,5450,5450,0
|
|
20231205,113300,3191530,5450,5450,5450,5450,0
|
|
20231205,113200,3191530,5450,5450,5450,5450,0
|
|
20231205,113100,3191530,5450,5450,5450,5450,0
|
|
20231205,113000,3191530,5450,5450,5450,5450,0
|
|
20231205,112900,3191530,5450,5450,5450,5450,0
|
|
20231205,112800,3191530,5450,5450,5450,5450,0
|
|
20231205,112700,3191530,5450,5450,5450,5450,0
|
|
20231205,112600,3191530,5450,5450,5450,5450,0
|
|
20231205,112500,3191530,5450,5450,5450,5450,0
|
|
20231205,112400,3191530,5450,5450,5450,5450,0
|
|
20231205,112300,3191530,5450,5450,5450,5450,0
|
|
20231205,112200,3191530,5450,5450,5450,5450,0
|
|
20231205,112100,3191530,5450,5450,5450,5450,0
|
|
20231205,112000,3191530,5450,5450,5450,5450,0
|
|
20231205,111900,3191530,5450,5450,5450,5450,0
|
|
20231205,111800,3191530,5450,5450,5450,5450,0
|
|
20231205,111700,3191530,5450,5450,5450,5450,0
|
|
20231205,111600,3191530,5450,5450,5450,5450,1
|
|
20231205,111500,3186080,5350,5350,5350,5350,0
|
|
20231205,111400,3186080,5350,5350,5350,5350,0
|
|
20231205,111300,3186080,5350,5350,5350,5350,0
|
|
20231205,111200,3186080,5350,5350,5350,5350,0
|
|
20231205,111100,3186080,5350,5350,5350,5350,0
|
|
20231205,111000,3186080,5350,5350,5350,5350,0
|
|
20231205,110900,3186080,5350,5350,5350,5350,0
|
|
20231205,110800,3186080,5350,5350,5350,5350,0
|
|
20231205,110700,3186080,5350,5350,5350,5350,0
|
|
20231205,110600,3186080,5350,5350,5350,5350,0
|
|
20231205,110500,3186080,5350,5350,5350,5350,0
|
|
20231205,110400,3186080,5350,5350,5350,5350,0
|
|
20231205,110300,3186080,5350,5350,5350,5350,0
|
|
20231205,110200,3186080,5350,5350,5350,5350,0
|
|
20231205,110100,3186080,5350,5350,5350,5350,0
|
|
20231205,110000,3186080,5350,5350,5350,5350,0
|
|
20231205,105900,3186080,5350,5350,5350,5350,0
|
|
20231205,105800,3186080,5350,5350,5350,5350,0
|
|
20231205,105700,3186080,5350,5350,5350,5350,0
|
|
20231205,105600,3186080,5350,5350,5350,5350,0
|
|
20231205,105500,3186080,5350,5350,5350,5350,0
|
|
20231205,105400,3186080,5350,5350,5350,5350,0
|
|
20231205,105300,3186080,5350,5350,5350,5350,0
|
|
20231205,105200,3186080,5350,5350,5350,5350,0
|
|
20231205,105100,3186080,5350,5350,5350,5350,0
|
|
20231205,105000,3186080,5350,5350,5350,5350,38
|
|
20231205,104900,2982780,5350,5350,5350,5350,0
|
|
20231205,104800,2982780,5350,5350,5350,5350,0
|
|
20231205,104700,2982780,5350,5350,5350,5350,0
|
|
20231205,104600,2982780,5350,5350,5350,5350,10
|
|
20231205,104500,2929280,5450,5450,5450,5450,0
|
|
20231205,104400,2929280,5450,5450,5450,5450,0
|
|
20231205,104300,2929280,5450,5450,5450,5450,0
|
|
20231205,104200,2929280,5450,5450,5450,5450,0
|
|
20231205,104100,2929280,5450,5450,5450,5450,0
|
|
20231205,104000,2929280,5450,5450,5450,5450,0
|
|
20231205,103900,2929280,5450,5450,5450,5450,0
|
|
20231205,103800,2929280,5450,5450,5450,5450,0
|
|
20231205,103700,2929280,5450,5450,5450,5450,0
|
|
20231205,103600,2929280,5450,5450,5450,5450,0
|
|
20231205,103500,2929280,5450,5450,5450,5450,0
|
|
20231205,103400,2929280,5450,5450,5450,5450,0
|
|
20231205,103300,2929280,5450,5450,5450,5450,0
|
|
20231205,103200,2929280,5450,5450,5450,5450,0
|
|
20231205,103100,2929280,5450,5450,5450,5450,0
|
|
20231205,103000,2929280,5450,5450,5450,5450,0
|
|
20231205,102900,2929280,5450,5450,5450,5450,0
|
|
20231205,102800,2929280,5450,5450,5450,5450,0
|
|
20231205,102700,2929280,5450,5450,5450,5450,0
|
|
20231205,102600,2929280,5450,5450,5450,5450,0
|
|
20231205,102500,2929280,5450,5450,5450,5450,0
|
|
20231205,102400,2929280,5450,5450,5450,5450,0
|
|
20231205,102300,2929280,5450,5450,5450,5450,0
|
|
20231205,102200,2929280,5450,5450,5450,5450,0
|
|
20231205,102100,2929280,5450,5450,5450,5450,0
|
|
20231205,102000,2929280,5450,5450,5450,5450,0
|
|
20231205,101900,2929280,5450,5450,5450,5450,0
|
|
20231205,101800,2929280,5450,5450,5450,5450,0
|
|
20231205,101700,2929280,5450,5450,5450,5450,0
|
|
20231205,101600,2929280,5450,5450,5450,5450,0
|
|
20231205,101500,2929280,5450,5450,5450,5450,0
|
|
20231205,101400,2929280,5450,5450,5450,5450,0
|
|
20231205,101300,2929280,5450,5450,5450,5450,0
|
|
20231205,101200,2929280,5450,5450,5450,5450,0
|
|
20231205,101100,2929280,5450,5450,5450,5450,0
|
|
20231205,101000,2929280,5450,5450,5450,5450,0
|
|
20231205,100900,2929280,5450,5450,5450,5450,0
|
|
20231205,100800,2929280,5450,5450,5450,5450,0
|
|
20231205,100700,2929280,5450,5450,5450,5450,0
|
|
20231205,100600,2929280,5450,5450,5450,5450,0
|
|
20231205,100500,2929280,5450,5450,5450,5450,0
|
|
20231205,100400,2929280,5450,5450,5450,5450,0
|
|
20231205,100300,2929280,5450,5450,5450,5450,0
|
|
20231205,100200,2929280,5450,5450,5450,5450,0
|
|
20231205,100100,2929280,5450,5450,5450,5450,0
|
|
20231205,100000,2929280,5450,5450,5450,5450,0
|
|
20231205,095900,2929280,5450,5450,5450,5450,1
|
|
20231205,095800,2923830,5340,5340,5340,5340,1
|
|
20231205,095700,2918490,5800,5800,5800,5800,0
|
|
20231205,095600,2918490,5800,5800,5800,5800,0
|
|
20231205,095500,2918490,5800,5800,5800,5800,0
|
|
20231205,095400,2918490,5800,5800,5800,5800,0
|
|
20231205,095300,2918490,5800,5800,5800,5800,0
|
|
20231205,095200,2918490,5800,5800,5800,5800,0
|
|
20231205,095100,2918490,5800,5800,5800,5800,0
|
|
20231205,095000,2918490,5800,5800,5800,5800,0
|
|
20231205,094900,2918490,5800,5800,5800,5800,0
|
|
20231205,094800,2918490,5800,5800,5800,5800,0
|
|
20231205,094700,2918490,5800,5800,5800,5800,0
|
|
20231205,094600,2918490,5800,5800,5800,5800,0
|
|
20231205,094500,2918490,5800,5800,5800,5800,0
|
|
20231205,094400,2918490,5800,5800,5800,5800,0
|
|
20231205,094300,2918490,5800,5800,5800,5800,0
|
|
20231205,094200,2918490,5800,5800,5800,5800,0
|
|
20231205,094100,2918490,5800,5800,5800,5800,0
|
|
20231205,094000,2918490,5800,5800,5800,5800,0
|
|
20231205,093900,2918490,5800,5800,5800,5800,0
|
|
20231205,093800,2918490,5800,5800,5800,5800,0
|
|
20231205,093700,2918490,5800,5800,5800,5800,0
|
|
20231205,093600,2918490,5800,5800,5800,5800,0
|
|
20231205,093500,2918490,5800,5800,5800,5800,0
|
|
20231205,093400,2918490,5800,5390,5800,5390,137
|
|
20231205,093300,2179650,5350,5350,5350,5350,0
|
|
20231205,093200,2179650,5350,5350,5350,5350,0
|
|
20231205,093100,2179650,5350,5350,5350,5350,0
|
|
20231205,093000,2179650,5350,5350,5350,5350,0
|
|
20231205,092900,2179650,5350,5350,5350,5350,2
|
|
20231205,092800,2168950,5340,5340,5340,5340,0
|
|
20231205,092700,2168950,5340,5340,5340,5340,0
|
|
20231205,092600,2168950,5340,5340,5340,5340,0
|
|
20231205,092500,2168950,5340,5340,5340,5340,0
|
|
20231205,092400,2168950,5340,5340,5340,5340,100
|
|
20231205,092300,1634950,5350,5350,5350,5350,0
|
|
20231205,092200,1634950,5350,5350,5350,5350,0
|
|
20231205,092100,1634950,5350,5350,5350,5350,0
|
|
20231205,092000,1634950,5350,5350,5350,5350,0
|
|
20231205,091900,1634950,5350,5350,5350,5350,0
|
|
20231205,091800,1634950,5350,5350,5350,5350,0
|
|
20231205,091700,1634950,5350,5350,5350,5350,0
|
|
20231205,091600,1634950,5350,5350,5350,5350,0
|
|
20231205,091500,1634950,5350,5350,5350,5350,0
|
|
20231205,091400,1634950,5350,5350,5350,5350,100
|
|
20231205,091300,1099950,5350,5350,5350,5350,0
|
|
20231205,091200,1099950,5350,5390,5390,5350,202
|
|
20231205,091100,16150,5380,5380,5380,5380,0
|
|
20231205,091000,16150,5380,5380,5380,5380,0
|
|
20231205,090900,16150,5380,5380,5380,5380,0
|
|
20231205,090800,16150,5380,5380,5380,5380,0
|
|
20231205,090700,16150,5380,5380,5380,5380,2
|
|
20231205,090600,5390,5390,5390,5390,5390,0
|
|
20231205,090500,5390,5390,5390,5390,5390,0
|
|
20231205,090400,5390,5390,5390,5390,5390,0
|
|
20231205,090300,5390,5390,5390,5390,5390,0
|
|
20231205,090200,5390,5390,5390,5390,5390,0
|
|
20231205,090100,5390,5390,5390,5390,5390,0
|
|
20231205,090000,5390,5390,5390,5390,5390,1
|