645 lines
30 KiB
CSV
645 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231214,194200,43884890,3585,3585,3585,3585,1078
|
|
20231214,194100,43884890,3585,3585,3585,3585,0
|
|
20231214,194000,43884890,3585,3585,3585,3585,0
|
|
20231214,193900,43884890,3585,3585,3585,3585,0
|
|
20231214,193800,43884890,3585,3585,3585,3585,0
|
|
20231214,193700,43884890,3585,3585,3585,3585,0
|
|
20231214,193600,43884890,3585,3585,3585,3585,0
|
|
20231214,193500,43884890,3585,3585,3585,3585,0
|
|
20231214,193400,43884890,3585,3585,3585,3585,0
|
|
20231214,193300,43884890,3585,3585,3585,3585,0
|
|
20231214,193200,43884890,3585,3585,3585,3585,0
|
|
20231214,193100,43884890,3585,3585,3585,3585,0
|
|
20231214,193000,43884890,3585,3585,3585,3585,0
|
|
20231214,192900,43884890,3585,3585,3585,3585,0
|
|
20231214,192800,43884890,3585,3585,3585,3585,0
|
|
20231214,192700,43884890,3585,3585,3585,3585,0
|
|
20231214,192600,43884890,3585,3585,3585,3585,0
|
|
20231214,192500,43884890,3585,3585,3585,3585,0
|
|
20231214,192400,43884890,3585,3585,3585,3585,0
|
|
20231214,192300,43884890,3585,3585,3585,3585,0
|
|
20231214,192200,43884890,3585,3585,3585,3585,0
|
|
20231214,192100,43884890,3585,3585,3585,3585,0
|
|
20231214,192000,43884890,3585,3585,3585,3585,0
|
|
20231214,191900,43884890,3585,3585,3585,3585,0
|
|
20231214,191800,43884890,3585,3585,3585,3585,0
|
|
20231214,191700,43884890,3585,3585,3585,3585,0
|
|
20231214,191600,43884890,3585,3585,3585,3585,0
|
|
20231214,191500,43884890,3585,3585,3585,3585,0
|
|
20231214,191400,43884890,3585,3585,3585,3585,0
|
|
20231214,191300,43884890,3585,3585,3585,3585,0
|
|
20231214,191200,43884890,3585,3585,3585,3585,1078
|
|
20231214,191100,43884890,3585,3585,3585,3585,0
|
|
20231214,191000,43884890,3585,3585,3585,3585,0
|
|
20231214,190900,43884890,3585,3585,3585,3585,0
|
|
20231214,190800,43884890,3585,3585,3585,3585,0
|
|
20231214,190700,43884890,3585,3585,3585,3585,0
|
|
20231214,190600,43884890,3585,3585,3585,3585,0
|
|
20231214,190500,43884890,3585,3585,3585,3585,0
|
|
20231214,190400,43884890,3585,3585,3585,3585,0
|
|
20231214,190300,43884890,3585,3585,3585,3585,0
|
|
20231214,190200,43884890,3585,3585,3585,3585,0
|
|
20231214,190100,43884890,3585,3585,3585,3585,0
|
|
20231214,190000,43884890,3585,3585,3585,3585,0
|
|
20231214,185900,43884890,3585,3585,3585,3585,0
|
|
20231214,185800,43884890,3585,3585,3585,3585,0
|
|
20231214,185700,43884890,3585,3585,3585,3585,0
|
|
20231214,185600,43884890,3585,3585,3585,3585,0
|
|
20231214,185500,43884890,3585,3585,3585,3585,0
|
|
20231214,185400,43884890,3585,3585,3585,3585,0
|
|
20231214,185300,43884890,3585,3585,3585,3585,0
|
|
20231214,185200,43884890,3585,3585,3585,3585,0
|
|
20231214,185100,43884890,3585,3585,3585,3585,0
|
|
20231214,185000,43884890,3585,3585,3585,3585,0
|
|
20231214,184900,43884890,3585,3585,3585,3585,0
|
|
20231214,184800,43884890,3585,3585,3585,3585,0
|
|
20231214,184700,43884890,3585,3585,3585,3585,0
|
|
20231214,184600,43884890,3585,3585,3585,3585,0
|
|
20231214,184500,43884890,3585,3585,3585,3585,0
|
|
20231214,184400,43884890,3585,3585,3585,3585,0
|
|
20231214,184300,43884890,3585,3585,3585,3585,0
|
|
20231214,184200,43884890,3585,3585,3585,3585,1078
|
|
20231214,184100,43884890,3585,3585,3585,3585,0
|
|
20231214,184000,43884890,3585,3585,3585,3585,0
|
|
20231214,183900,43884890,3585,3585,3585,3585,0
|
|
20231214,183800,43884890,3585,3585,3585,3585,0
|
|
20231214,183700,43884890,3585,3585,3585,3585,0
|
|
20231214,183600,43884890,3585,3585,3585,3585,0
|
|
20231214,183500,43884890,3585,3585,3585,3585,0
|
|
20231214,183400,43884890,3585,3585,3585,3585,0
|
|
20231214,183300,43884890,3585,3585,3585,3585,0
|
|
20231214,183200,43884890,3585,3585,3585,3585,0
|
|
20231214,183100,43884890,3585,3585,3585,3585,0
|
|
20231214,183000,43884890,3585,3585,3585,3585,0
|
|
20231214,182900,43884890,3585,3585,3585,3585,0
|
|
20231214,182800,43884890,3585,3585,3585,3585,0
|
|
20231214,182700,43884890,3585,3585,3585,3585,0
|
|
20231214,182600,43884890,3585,3585,3585,3585,0
|
|
20231214,182500,43884890,3585,3585,3585,3585,0
|
|
20231214,182400,43884890,3585,3585,3585,3585,0
|
|
20231214,182300,43884890,3585,3585,3585,3585,0
|
|
20231214,182200,43884890,3585,3585,3585,3585,0
|
|
20231214,182100,43884890,3585,3585,3585,3585,0
|
|
20231214,182000,43884890,3585,3585,3585,3585,0
|
|
20231214,181900,43884890,3585,3585,3585,3585,0
|
|
20231214,181800,43884890,3585,3585,3585,3585,0
|
|
20231214,181700,43884890,3585,3585,3585,3585,0
|
|
20231214,181600,43884890,3585,3585,3585,3585,0
|
|
20231214,181500,43884890,3585,3585,3585,3585,0
|
|
20231214,181400,43884890,3585,3585,3585,3585,0
|
|
20231214,181300,43884890,3585,3585,3585,3585,0
|
|
20231214,181200,43884890,3585,3585,3585,3585,1078
|
|
20231214,181100,43884890,3585,3585,3585,3585,0
|
|
20231214,181000,43884890,3585,3585,3585,3585,0
|
|
20231214,180900,43884890,3585,3585,3585,3585,0
|
|
20231214,180800,43884890,3585,3585,3585,3585,0
|
|
20231214,180700,43884890,3585,3585,3585,3585,0
|
|
20231214,180600,43884890,3585,3585,3585,3585,0
|
|
20231214,180500,43884890,3585,3585,3585,3585,0
|
|
20231214,180400,43884890,3585,3585,3585,3585,0
|
|
20231214,180300,43884890,3585,3585,3585,3585,0
|
|
20231214,180200,43884890,3585,3585,3585,3585,0
|
|
20231214,180100,43884890,3585,3585,3585,3585,0
|
|
20231214,180000,43884890,3585,3585,3585,3585,0
|
|
20231214,175900,43884890,3585,3585,3585,3585,0
|
|
20231214,175800,43884890,3585,3585,3585,3585,0
|
|
20231214,175700,43884890,3585,3585,3585,3585,0
|
|
20231214,175600,43884890,3585,3585,3585,3585,0
|
|
20231214,175500,43884890,3585,3585,3585,3585,0
|
|
20231214,175400,43884890,3585,3585,3585,3585,0
|
|
20231214,175300,43884890,3585,3585,3585,3585,0
|
|
20231214,175200,43884890,3585,3585,3585,3585,0
|
|
20231214,175100,43884890,3585,3585,3585,3585,0
|
|
20231214,175000,43884890,3585,3585,3585,3585,0
|
|
20231214,174900,43884890,3585,3585,3585,3585,0
|
|
20231214,174800,43884890,3585,3585,3585,3585,0
|
|
20231214,174700,43884890,3585,3585,3585,3585,0
|
|
20231214,174600,43884890,3585,3585,3585,3585,0
|
|
20231214,174500,43884890,3585,3585,3585,3585,0
|
|
20231214,174400,43884890,3585,3585,3585,3585,0
|
|
20231214,174300,43884890,3585,3585,3585,3585,0
|
|
20231214,174200,43884890,3585,3585,3585,3585,1078
|
|
20231214,174100,43884890,3585,3585,3585,3585,0
|
|
20231214,174000,43884890,3585,3585,3585,3585,0
|
|
20231214,173900,43884890,3585,3585,3585,3585,0
|
|
20231214,173800,43884890,3585,3585,3585,3585,0
|
|
20231214,173700,43884890,3585,3585,3585,3585,0
|
|
20231214,173600,43884890,3585,3585,3585,3585,0
|
|
20231214,173500,43884890,3585,3585,3585,3585,0
|
|
20231214,173400,43884890,3585,3585,3585,3585,0
|
|
20231214,173300,43884890,3585,3585,3585,3585,0
|
|
20231214,173200,43884890,3585,3585,3585,3585,0
|
|
20231214,173100,43884890,3585,3585,3585,3585,0
|
|
20231214,173000,43884890,3585,3585,3585,3585,0
|
|
20231214,172900,43884890,3585,3585,3585,3585,0
|
|
20231214,172800,43884890,3585,3585,3585,3585,0
|
|
20231214,172700,43884890,3585,3585,3585,3585,0
|
|
20231214,172600,43884890,3585,3585,3585,3585,0
|
|
20231214,172500,43884890,3585,3585,3585,3585,0
|
|
20231214,172400,43884890,3585,3585,3585,3585,0
|
|
20231214,172300,43884890,3585,3585,3585,3585,0
|
|
20231214,172200,43884890,3585,3585,3585,3585,0
|
|
20231214,172100,43884890,3585,3585,3585,3585,0
|
|
20231214,172000,43884890,3585,3585,3585,3585,0
|
|
20231214,171900,43884890,3585,3585,3585,3585,0
|
|
20231214,171800,43884890,3585,3585,3585,3585,0
|
|
20231214,171700,43884890,3585,3585,3585,3585,0
|
|
20231214,171600,43884890,3585,3585,3585,3585,0
|
|
20231214,171500,43884890,3585,3585,3585,3585,0
|
|
20231214,171400,43884890,3585,3585,3585,3585,0
|
|
20231214,171300,43884890,3585,3585,3585,3585,0
|
|
20231214,171200,43884890,3585,3585,3585,3585,1078
|
|
20231214,171100,43884890,3585,3585,3585,3585,0
|
|
20231214,171000,43884890,3585,3585,3585,3585,0
|
|
20231214,170900,43884890,3585,3585,3585,3585,0
|
|
20231214,170800,43884890,3585,3585,3585,3585,0
|
|
20231214,170700,43884890,3585,3585,3585,3585,0
|
|
20231214,170600,43884890,3585,3585,3585,3585,0
|
|
20231214,170500,43884890,3585,3585,3585,3585,0
|
|
20231214,170400,43884890,3585,3585,3585,3585,0
|
|
20231214,170300,43884890,3585,3585,3585,3585,0
|
|
20231214,170200,43884890,3585,3585,3585,3585,0
|
|
20231214,170100,43884890,3585,3585,3585,3585,0
|
|
20231214,170000,43884890,3585,3585,3585,3585,0
|
|
20231214,165900,43884890,3585,3585,3585,3585,0
|
|
20231214,165800,43884890,3585,3585,3585,3585,0
|
|
20231214,165700,43884890,3585,3585,3585,3585,0
|
|
20231214,165600,43884890,3585,3585,3585,3585,0
|
|
20231214,165500,43884890,3585,3585,3585,3585,0
|
|
20231214,165400,43884890,3585,3585,3585,3585,0
|
|
20231214,165300,43884890,3585,3585,3585,3585,0
|
|
20231214,165200,43884890,3585,3585,3585,3585,0
|
|
20231214,165100,43884890,3585,3585,3585,3585,0
|
|
20231214,165000,43884890,3585,3585,3585,3585,0
|
|
20231214,164900,43884890,3585,3585,3585,3585,0
|
|
20231214,164800,43884890,3585,3585,3585,3585,0
|
|
20231214,164700,43884890,3585,3585,3585,3585,0
|
|
20231214,164600,43884890,3585,3585,3585,3585,0
|
|
20231214,164500,43884890,3585,3585,3585,3585,0
|
|
20231214,164400,43884890,3585,3585,3585,3585,0
|
|
20231214,164300,43884890,3585,3585,3585,3585,0
|
|
20231214,164200,43884890,3585,3585,3585,3585,1078
|
|
20231214,164100,43884890,3585,3585,3585,3585,0
|
|
20231214,164000,43884890,3585,3585,3585,3585,0
|
|
20231214,163900,43884890,3585,3585,3585,3585,0
|
|
20231214,163800,43884890,3585,3585,3585,3585,0
|
|
20231214,163700,43884890,3585,3585,3585,3585,0
|
|
20231214,163600,43884890,3585,3585,3585,3585,0
|
|
20231214,163500,43884890,3585,3585,3585,3585,0
|
|
20231214,163400,43884890,3585,3585,3585,3585,0
|
|
20231214,163300,43884890,3585,3585,3585,3585,0
|
|
20231214,163200,43884890,3585,3585,3585,3585,0
|
|
20231214,163100,43884890,3585,3585,3585,3585,0
|
|
20231214,163000,43884890,3585,3585,3585,3585,0
|
|
20231214,162900,43884890,3585,3585,3585,3585,0
|
|
20231214,162800,43884890,3585,3585,3585,3585,0
|
|
20231214,162700,43884890,3585,3585,3585,3585,0
|
|
20231214,162600,43884890,3585,3585,3585,3585,0
|
|
20231214,162500,43884890,3585,3585,3585,3585,0
|
|
20231214,162400,43884890,3585,3585,3585,3585,0
|
|
20231214,162300,43884890,3585,3585,3585,3585,0
|
|
20231214,162200,43884890,3585,3585,3585,3585,0
|
|
20231214,162100,43884890,3585,3585,3585,3585,0
|
|
20231214,162000,43884890,3585,3585,3585,3585,0
|
|
20231214,161900,43884890,3585,3585,3585,3585,0
|
|
20231214,161800,43884890,3585,3585,3585,3585,0
|
|
20231214,161700,43884890,3585,3585,3585,3585,0
|
|
20231214,161600,43884890,3585,3585,3585,3585,0
|
|
20231214,161500,43884890,3585,3585,3585,3585,0
|
|
20231214,161400,43884890,3585,3585,3585,3585,0
|
|
20231214,161300,43884890,3585,3585,3585,3585,0
|
|
20231214,161200,43884890,3585,3585,3585,3585,1078
|
|
20231214,161100,43884890,3585,3585,3585,3585,0
|
|
20231214,161000,43884890,3585,3585,3585,3585,0
|
|
20231214,160900,43884890,3585,3585,3585,3585,0
|
|
20231214,160800,43884890,3585,3585,3585,3585,0
|
|
20231214,160700,43884890,3585,3585,3585,3585,0
|
|
20231214,160600,43884890,3585,3585,3585,3585,0
|
|
20231214,160500,43884890,3585,3585,3585,3585,0
|
|
20231214,160400,43884890,3585,3585,3585,3585,0
|
|
20231214,160300,43884890,3585,3585,3585,3585,0
|
|
20231214,160200,43884890,3585,3585,3585,3585,0
|
|
20231214,160100,43884890,3585,3585,3585,3585,0
|
|
20231214,160000,43884890,3585,3585,3585,3585,0
|
|
20231214,155900,43884890,3585,3585,3585,3585,0
|
|
20231214,155800,43884890,3585,3585,3585,3585,0
|
|
20231214,155700,43884890,3585,3585,3585,3585,0
|
|
20231214,155600,43884890,3585,3585,3585,3585,0
|
|
20231214,155500,43884890,3585,3585,3585,3585,0
|
|
20231214,155400,43884890,3585,3585,3585,3585,0
|
|
20231214,155300,43884890,3585,3585,3585,3585,0
|
|
20231214,155200,43884890,3585,3585,3585,3585,0
|
|
20231214,155100,43884890,3585,3585,3585,3585,0
|
|
20231214,155000,43884890,3585,3585,3585,3585,0
|
|
20231214,154900,43884890,3585,3585,3585,3585,0
|
|
20231214,154800,43884890,3585,3585,3585,3585,0
|
|
20231214,154700,43884890,3585,3585,3585,3585,0
|
|
20231214,154600,43884890,3585,3585,3585,3585,0
|
|
20231214,154500,43884890,3585,3585,3585,3585,0
|
|
20231214,154400,43884890,3585,3585,3585,3585,0
|
|
20231214,154300,43884890,3585,3585,3585,3585,0
|
|
20231214,154200,43884890,3585,3585,3585,3585,1078
|
|
20231214,154100,43884890,3585,3585,3585,3585,0
|
|
20231214,154000,43884890,3585,3585,3585,3585,0
|
|
20231214,153900,43884890,3585,3585,3585,3585,0
|
|
20231214,153800,43884890,3585,3585,3585,3585,0
|
|
20231214,153700,43884890,3585,3585,3585,3585,0
|
|
20231214,153600,43884890,3585,3585,3585,3585,0
|
|
20231214,153500,43884890,3585,3585,3585,3585,0
|
|
20231214,153400,43884890,3585,3585,3585,3585,0
|
|
20231214,153300,43884890,3585,3585,3585,3585,0
|
|
20231214,153200,43884890,3585,3585,3585,3585,0
|
|
20231214,153100,43884890,3585,3585,3585,3585,0
|
|
20231214,153000,43884890,3585,3585,3585,3585,1078
|
|
20231214,152900,40020260,3575,3575,3575,3575,0
|
|
20231214,152800,40020260,3575,3575,3575,3575,0
|
|
20231214,152700,40020260,3575,3575,3575,3575,0
|
|
20231214,152600,40020260,3575,3575,3575,3575,0
|
|
20231214,152500,40020260,3575,3575,3575,3575,0
|
|
20231214,152400,40020260,3575,3575,3575,3575,0
|
|
20231214,152300,40020260,3575,3575,3575,3575,0
|
|
20231214,152200,40020260,3575,3575,3575,3575,0
|
|
20231214,152100,40020260,3575,3575,3575,3575,0
|
|
20231214,152000,40020260,3575,3575,3575,3575,0
|
|
20231214,151900,40020260,3575,3575,3575,3575,112
|
|
20231214,151800,39619860,3560,3560,3560,3560,238
|
|
20231214,151700,38772580,3575,3575,3575,3575,0
|
|
20231214,151600,38772580,3575,3575,3575,3575,1
|
|
20231214,151500,38769005,3560,3560,3560,3560,0
|
|
20231214,151400,38769005,3560,3560,3560,3560,0
|
|
20231214,151300,38769005,3560,3575,3575,3560,207
|
|
20231214,151200,38031200,3575,3575,3575,3575,1
|
|
20231214,151100,38027625,3575,3575,3575,3575,27
|
|
20231214,151000,37931100,3575,3575,3575,3575,10
|
|
20231214,150900,37895350,3575,3575,3575,3575,0
|
|
20231214,150800,37895350,3575,3575,3575,3575,0
|
|
20231214,150700,37895350,3575,3575,3575,3575,37
|
|
20231214,150600,37763075,3575,3575,3575,3575,114
|
|
20231214,150500,37355525,3575,3575,3575,3575,0
|
|
20231214,150400,37355525,3575,3575,3575,3575,0
|
|
20231214,150300,37355525,3575,3575,3575,3575,0
|
|
20231214,150200,37355525,3575,3575,3575,3575,0
|
|
20231214,150100,37355525,3575,3575,3575,3575,0
|
|
20231214,150000,37355525,3575,3575,3575,3575,0
|
|
20231214,145900,37355525,3575,3575,3575,3575,0
|
|
20231214,145800,37355525,3575,3575,3575,3575,0
|
|
20231214,145700,37355525,3575,3575,3575,3575,0
|
|
20231214,145600,37355525,3575,3575,3575,3575,10
|
|
20231214,145500,37319775,3575,3575,3575,3575,0
|
|
20231214,145400,37319775,3575,3575,3575,3575,0
|
|
20231214,145300,37319775,3575,3575,3575,3575,0
|
|
20231214,145200,37319775,3575,3575,3575,3575,0
|
|
20231214,145100,37319775,3575,3575,3575,3575,0
|
|
20231214,145000,37319775,3575,3575,3575,3575,0
|
|
20231214,144900,37319775,3575,3575,3575,3575,0
|
|
20231214,144800,37319775,3575,3575,3575,3575,0
|
|
20231214,144700,37319775,3575,3575,3575,3575,0
|
|
20231214,144600,37319775,3575,3575,3575,3575,0
|
|
20231214,144500,37319775,3575,3575,3575,3575,0
|
|
20231214,144400,37319775,3575,3575,3575,3575,0
|
|
20231214,144300,37319775,3575,3575,3575,3575,0
|
|
20231214,144200,37319775,3575,3575,3575,3575,1
|
|
20231214,144100,37316200,3570,3570,3570,3570,582
|
|
20231214,144000,35238460,3570,3570,3570,3570,0
|
|
20231214,143900,35238460,3570,3570,3570,3570,0
|
|
20231214,143800,35238460,3570,3570,3570,3570,0
|
|
20231214,143700,35238460,3570,3570,3570,3570,0
|
|
20231214,143600,35238460,3570,3570,3570,3570,0
|
|
20231214,143500,35238460,3570,3570,3570,3570,0
|
|
20231214,143400,35238460,3570,3570,3570,3570,0
|
|
20231214,143300,35238460,3570,3570,3570,3570,0
|
|
20231214,143200,35238460,3570,3570,3570,3570,0
|
|
20231214,143100,35238460,3570,3570,3570,3570,7
|
|
20231214,143000,35213470,3570,3570,3570,3570,0
|
|
20231214,142900,35213470,3570,3570,3570,3570,0
|
|
20231214,142800,35213470,3570,3570,3570,3570,0
|
|
20231214,142700,35213470,3570,3570,3570,3570,0
|
|
20231214,142600,35213470,3570,3570,3570,3570,0
|
|
20231214,142500,35213470,3570,3570,3570,3570,0
|
|
20231214,142400,35213470,3570,3570,3570,3570,31
|
|
20231214,142300,35102800,3570,3570,3570,3570,0
|
|
20231214,142200,35102800,3570,3570,3570,3570,0
|
|
20231214,142100,35102800,3570,3570,3570,3570,0
|
|
20231214,142000,35102800,3570,3570,3570,3570,9
|
|
20231214,141900,35070670,3575,3575,3575,3575,0
|
|
20231214,141800,35070670,3575,3575,3575,3575,0
|
|
20231214,141700,35070670,3575,3575,3575,3575,0
|
|
20231214,141600,35070670,3575,3575,3575,3575,0
|
|
20231214,141500,35070670,3575,3575,3575,3575,0
|
|
20231214,141400,35070670,3575,3575,3575,3575,2
|
|
20231214,141300,35063520,3585,3585,3585,3585,0
|
|
20231214,141200,35063520,3585,3585,3585,3585,2
|
|
20231214,141100,35056350,3555,3555,3555,3555,0
|
|
20231214,141000,35056350,3555,3555,3555,3555,0
|
|
20231214,140900,35056350,3555,3580,3580,3555,230
|
|
20231214,140800,34236060,3590,3590,3590,3590,0
|
|
20231214,140700,34236060,3590,3590,3590,3590,0
|
|
20231214,140600,34236060,3590,3590,3590,3590,0
|
|
20231214,140500,34236060,3590,3590,3590,3590,0
|
|
20231214,140400,34236060,3590,3590,3590,3590,0
|
|
20231214,140300,34236060,3590,3590,3590,3590,1
|
|
20231214,140200,34232470,3585,3585,3585,3585,48
|
|
20231214,140100,34060390,3585,3585,3585,3585,1
|
|
20231214,140000,34056805,3585,3585,3585,3585,45
|
|
20231214,135900,33895480,3585,3585,3585,3585,0
|
|
20231214,135800,33895480,3585,3585,3585,3585,46
|
|
20231214,135700,33730570,3585,3585,3585,3585,1
|
|
20231214,135600,33726985,3580,3580,3580,3580,0
|
|
20231214,135500,33726985,3580,3580,3580,3580,64
|
|
20231214,135400,33497865,3580,3580,3580,3580,0
|
|
20231214,135300,33497865,3580,3580,3580,3580,0
|
|
20231214,135200,33497865,3580,3580,3580,3580,0
|
|
20231214,135100,33497865,3580,3580,3580,3580,4
|
|
20231214,135000,33483545,3590,3590,3590,3590,0
|
|
20231214,134900,33483545,3590,3590,3590,3590,0
|
|
20231214,134800,33483545,3590,3590,3590,3590,0
|
|
20231214,134700,33483545,3590,3590,3590,3590,0
|
|
20231214,134600,33483545,3590,3590,3590,3590,0
|
|
20231214,134500,33483545,3590,3590,3590,3590,0
|
|
20231214,134400,33483545,3590,3590,3590,3590,0
|
|
20231214,134300,33483545,3590,3590,3590,3590,0
|
|
20231214,134200,33483545,3590,3590,3590,3590,0
|
|
20231214,134100,33483545,3590,3590,3590,3590,0
|
|
20231214,134000,33483545,3590,3590,3590,3590,0
|
|
20231214,133900,33483545,3590,3590,3590,3590,0
|
|
20231214,133800,33483545,3590,3590,3590,3590,0
|
|
20231214,133700,33483545,3590,3590,3590,3590,0
|
|
20231214,133600,33483545,3590,3590,3590,3590,0
|
|
20231214,133500,33483545,3590,3590,3590,3590,0
|
|
20231214,133400,33483545,3590,3590,3590,3590,0
|
|
20231214,133300,33483545,3590,3590,3590,3590,0
|
|
20231214,133200,33483545,3590,3590,3590,3590,0
|
|
20231214,133100,33483545,3590,3590,3590,3590,0
|
|
20231214,133000,33483545,3590,3590,3590,3590,0
|
|
20231214,132900,33483545,3590,3590,3590,3590,0
|
|
20231214,132800,33483545,3590,3590,3590,3590,0
|
|
20231214,132700,33483545,3590,3590,3590,3590,0
|
|
20231214,132600,33483545,3590,3590,3590,3590,0
|
|
20231214,132500,33483545,3590,3590,3590,3590,0
|
|
20231214,132400,33483545,3590,3590,3590,3590,0
|
|
20231214,132300,33483545,3590,3590,3590,3590,0
|
|
20231214,132200,33483545,3590,3590,3590,3590,0
|
|
20231214,132100,33483545,3590,3590,3590,3590,0
|
|
20231214,132000,33483545,3590,3590,3590,3590,0
|
|
20231214,131900,33483545,3590,3590,3590,3590,0
|
|
20231214,131800,33483545,3590,3590,3590,3590,0
|
|
20231214,131700,33483545,3590,3590,3590,3590,0
|
|
20231214,131600,33483545,3590,3590,3590,3590,0
|
|
20231214,131500,33483545,3590,3590,3590,3590,0
|
|
20231214,131400,33483545,3590,3590,3590,3590,0
|
|
20231214,131300,33483545,3590,3590,3590,3590,0
|
|
20231214,131200,33483545,3590,3590,3590,3590,0
|
|
20231214,131100,33483545,3590,3590,3590,3590,0
|
|
20231214,131000,33483545,3590,3590,3590,3590,0
|
|
20231214,130900,33483545,3590,3590,3590,3590,0
|
|
20231214,130800,33483545,3590,3590,3590,3590,0
|
|
20231214,130700,33483545,3590,3590,3590,3590,0
|
|
20231214,130600,33483545,3590,3590,3590,3590,0
|
|
20231214,130500,33483545,3590,3590,3590,3590,0
|
|
20231214,130400,33483545,3590,3590,3590,3590,0
|
|
20231214,130300,33483545,3590,3590,3590,3590,0
|
|
20231214,130200,33483545,3590,3590,3590,3590,0
|
|
20231214,130100,33483545,3590,3590,3590,3590,0
|
|
20231214,130000,33483545,3590,3590,3590,3590,0
|
|
20231214,125900,33483545,3590,3590,3590,3590,0
|
|
20231214,125800,33483545,3590,3590,3590,3590,0
|
|
20231214,125700,33483545,3590,3590,3590,3590,0
|
|
20231214,125600,33483545,3590,3590,3590,3590,0
|
|
20231214,125500,33483545,3590,3590,3590,3590,0
|
|
20231214,125400,33483545,3590,3590,3590,3590,0
|
|
20231214,125300,33483545,3590,3590,3590,3590,0
|
|
20231214,125200,33483545,3590,3590,3590,3590,0
|
|
20231214,125100,33483545,3590,3590,3590,3590,0
|
|
20231214,125000,33483545,3590,3590,3590,3590,0
|
|
20231214,124900,33483545,3590,3590,3590,3590,0
|
|
20231214,124800,33483545,3590,3590,3590,3590,0
|
|
20231214,124700,33483545,3590,3590,3590,3590,0
|
|
20231214,124600,33483545,3590,3590,3590,3590,0
|
|
20231214,124500,33483545,3590,3590,3590,3590,0
|
|
20231214,124400,33483545,3590,3590,3590,3590,0
|
|
20231214,124300,33483545,3590,3590,3590,3590,1
|
|
20231214,124200,33479955,3590,3590,3590,3590,0
|
|
20231214,124100,33479955,3590,3590,3590,3590,0
|
|
20231214,124000,33479955,3590,3590,3590,3590,0
|
|
20231214,123900,33479955,3590,3590,3590,3590,0
|
|
20231214,123800,33479955,3590,3590,3590,3590,0
|
|
20231214,123700,33479955,3590,3590,3590,3590,16
|
|
20231214,123600,33422515,3590,3590,3590,3590,0
|
|
20231214,123500,33422515,3590,3590,3590,3590,0
|
|
20231214,123400,33422515,3590,3590,3590,3590,0
|
|
20231214,123300,33422515,3590,3590,3590,3590,0
|
|
20231214,123200,33422515,3590,3590,3590,3590,0
|
|
20231214,123100,33422515,3590,3590,3590,3590,1
|
|
20231214,123000,33418925,3590,3590,3590,3590,0
|
|
20231214,122900,33418925,3590,3590,3590,3590,0
|
|
20231214,122800,33418925,3590,3590,3590,3590,0
|
|
20231214,122700,33418925,3590,3590,3590,3590,0
|
|
20231214,122600,33418925,3590,3590,3590,3590,0
|
|
20231214,122500,33418925,3590,3590,3590,3590,0
|
|
20231214,122400,33418925,3590,3590,3590,3590,0
|
|
20231214,122300,33418925,3590,3590,3590,3590,0
|
|
20231214,122200,33418925,3590,3590,3590,3590,0
|
|
20231214,122100,33418925,3590,3590,3590,3590,0
|
|
20231214,122000,33418925,3590,3590,3590,3590,0
|
|
20231214,121900,33418925,3590,3590,3590,3590,0
|
|
20231214,121800,33418925,3590,3590,3590,3590,1
|
|
20231214,121700,33415335,3560,3560,3560,3560,0
|
|
20231214,121600,33415335,3560,3560,3560,3560,0
|
|
20231214,121500,33415335,3560,3560,3560,3560,0
|
|
20231214,121400,33415335,3560,3575,3575,3560,700
|
|
20231214,121300,30919610,3590,3590,3590,3590,0
|
|
20231214,121200,30919610,3590,3590,3590,3590,0
|
|
20231214,121100,30919610,3590,3590,3590,3590,0
|
|
20231214,121000,30919610,3590,3590,3590,3590,0
|
|
20231214,120900,30919610,3590,3590,3590,3590,0
|
|
20231214,120800,30919610,3590,3590,3590,3590,0
|
|
20231214,120700,30919610,3590,3590,3590,3590,0
|
|
20231214,120600,30919610,3590,3590,3590,3590,0
|
|
20231214,120500,30919610,3590,3590,3590,3590,0
|
|
20231214,120400,30919610,3590,3590,3590,3590,0
|
|
20231214,120300,30919610,3590,3590,3590,3590,0
|
|
20231214,120200,30919610,3590,3590,3590,3590,0
|
|
20231214,120100,30919610,3590,3590,3590,3590,1
|
|
20231214,120000,30916020,3575,3575,3575,3575,5
|
|
20231214,115900,30898145,3590,3590,3590,3590,0
|
|
20231214,115800,30898145,3590,3590,3590,3590,0
|
|
20231214,115700,30898145,3590,3590,3590,3590,0
|
|
20231214,115600,30898145,3590,3590,3590,3590,0
|
|
20231214,115500,30898145,3590,3590,3590,3590,0
|
|
20231214,115400,30898145,3590,3590,3590,3590,0
|
|
20231214,115300,30898145,3590,3590,3590,3590,0
|
|
20231214,115200,30898145,3590,3590,3590,3590,0
|
|
20231214,115100,30898145,3590,3590,3590,3590,0
|
|
20231214,115000,30898145,3590,3590,3590,3590,0
|
|
20231214,114900,30898145,3590,3590,3590,3590,0
|
|
20231214,114800,30898145,3590,3590,3590,3590,0
|
|
20231214,114700,30898145,3590,3590,3590,3590,0
|
|
20231214,114600,30898145,3590,3590,3590,3590,0
|
|
20231214,114500,30898145,3590,3590,3590,3590,0
|
|
20231214,114400,30898145,3590,3590,3590,3590,1
|
|
20231214,114300,30894555,3590,3590,3590,3590,1
|
|
20231214,114200,30890965,3590,3590,3590,3590,0
|
|
20231214,114100,30890965,3590,3590,3590,3590,0
|
|
20231214,114000,30890965,3590,3590,3590,3590,0
|
|
20231214,113900,30890965,3590,3590,3590,3590,0
|
|
20231214,113800,30890965,3590,3590,3590,3590,0
|
|
20231214,113700,30890965,3590,3590,3590,3590,0
|
|
20231214,113600,30890965,3590,3590,3590,3590,0
|
|
20231214,113500,30890965,3590,3575,3590,3575,280
|
|
20231214,113400,29887245,3560,3560,3560,3560,0
|
|
20231214,113300,29887245,3560,3560,3560,3560,0
|
|
20231214,113200,29887245,3560,3565,3565,3560,1700
|
|
20231214,113100,23834195,3565,3565,3565,3565,200
|
|
20231214,113000,23121195,3575,3575,3575,3575,0
|
|
20231214,112900,23121195,3575,3575,3575,3575,0
|
|
20231214,112800,23121195,3575,3575,3575,3575,0
|
|
20231214,112700,23121195,3575,3575,3575,3575,0
|
|
20231214,112600,23121195,3575,3575,3575,3575,0
|
|
20231214,112500,23121195,3575,3575,3575,3575,0
|
|
20231214,112400,23121195,3575,3575,3575,3575,0
|
|
20231214,112300,23121195,3575,3575,3575,3575,1
|
|
20231214,112200,23117620,3555,3555,3555,3555,0
|
|
20231214,112100,23117620,3555,3555,3555,3555,0
|
|
20231214,112000,23117620,3555,3555,3555,3555,0
|
|
20231214,111900,23117620,3555,3555,3555,3555,0
|
|
20231214,111800,23117620,3555,3555,3555,3555,0
|
|
20231214,111700,23117620,3555,3555,3555,3555,28
|
|
20231214,111600,23018080,3545,3545,3545,3545,0
|
|
20231214,111500,23018080,3545,3545,3545,3545,0
|
|
20231214,111400,23018080,3545,3545,3545,3545,200
|
|
20231214,111300,22309080,3575,3575,3575,3530,912
|
|
20231214,111200,19081985,3610,3610,3610,3610,0
|
|
20231214,111100,19081985,3610,3610,3610,3610,0
|
|
20231214,111000,19081985,3610,3610,3610,3610,0
|
|
20231214,110900,19081985,3610,3610,3610,3610,0
|
|
20231214,110800,19081985,3610,3610,3610,3610,0
|
|
20231214,110700,19081985,3610,3610,3610,3610,0
|
|
20231214,110600,19081985,3610,3610,3610,3610,0
|
|
20231214,110500,19081985,3610,3610,3610,3610,0
|
|
20231214,110400,19081985,3610,3610,3610,3610,0
|
|
20231214,110300,19081985,3610,3610,3610,3610,0
|
|
20231214,110200,19081985,3610,3610,3610,3610,1
|
|
20231214,110100,19078375,3575,3575,3575,3575,0
|
|
20231214,110000,19078375,3575,3580,3580,3575,400
|
|
20231214,105900,17647735,3580,3580,3580,3580,1
|
|
20231214,105800,17644155,3580,3580,3580,3580,3
|
|
20231214,105700,17633415,3580,3580,3580,3580,0
|
|
20231214,105600,17633415,3580,3580,3580,3580,3
|
|
20231214,105500,17622675,3610,3610,3610,3610,1
|
|
20231214,105400,17619065,3580,3580,3580,3580,0
|
|
20231214,105300,17619065,3580,3600,3600,3580,200
|
|
20231214,105200,16902325,3610,3610,3610,3610,0
|
|
20231214,105100,16902325,3610,3610,3610,3610,0
|
|
20231214,105000,16902325,3610,3610,3610,3610,0
|
|
20231214,104900,16902325,3610,3610,3610,3610,0
|
|
20231214,104800,16902325,3610,3610,3610,3610,0
|
|
20231214,104700,16902325,3610,3610,3610,3610,0
|
|
20231214,104600,16902325,3610,3610,3610,3610,1
|
|
20231214,104500,16898715,3610,3610,3610,3610,0
|
|
20231214,104400,16898715,3610,3610,3610,3610,27
|
|
20231214,104300,16801245,3600,3600,3600,3600,122
|
|
20231214,104200,16362045,3610,3610,3610,3610,0
|
|
20231214,104100,16362045,3610,3610,3610,3610,0
|
|
20231214,104000,16362045,3610,3610,3610,3610,27
|
|
20231214,103900,16264575,3590,3590,3590,3590,0
|
|
20231214,103800,16264575,3590,3600,3600,3590,565
|
|
20231214,103700,14235260,3600,3610,3610,3600,600
|
|
20231214,103600,12074300,3610,3610,3610,3610,0
|
|
20231214,103500,12074300,3610,3610,3610,3610,0
|
|
20231214,103400,12074300,3610,3610,3610,3610,1
|
|
20231214,103300,12070690,3615,3615,3615,3615,0
|
|
20231214,103200,12070690,3615,3615,3615,3615,0
|
|
20231214,103100,12070690,3615,3615,3615,3615,0
|
|
20231214,103000,12070690,3615,3615,3615,3615,0
|
|
20231214,102900,12070690,3615,3615,3615,3615,1
|
|
20231214,102800,12067075,3615,3615,3615,3615,1
|
|
20231214,102700,12063460,3615,3615,3615,3615,0
|
|
20231214,102600,12063460,3615,3615,3615,3615,0
|
|
20231214,102500,12063460,3615,3615,3615,3615,0
|
|
20231214,102400,12063460,3615,3615,3615,3615,0
|
|
20231214,102300,12063460,3615,3615,3615,3615,0
|
|
20231214,102200,12063460,3615,3615,3615,3615,0
|
|
20231214,102100,12063460,3615,3615,3615,3615,0
|
|
20231214,102000,12063460,3615,3615,3615,3615,0
|
|
20231214,101900,12063460,3615,3615,3615,3615,0
|
|
20231214,101800,12063460,3615,3615,3615,3615,0
|
|
20231214,101700,12063460,3615,3615,3615,3615,0
|
|
20231214,101600,12063460,3615,3615,3615,3615,0
|
|
20231214,101500,12063460,3615,3615,3615,3615,0
|
|
20231214,101400,12063460,3615,3615,3615,3615,0
|
|
20231214,101300,12063460,3615,3615,3615,3615,0
|
|
20231214,101200,12063460,3615,3615,3615,3615,0
|
|
20231214,101100,12063460,3615,3615,3615,3615,0
|
|
20231214,101000,12063460,3615,3615,3615,3615,0
|
|
20231214,100900,12063460,3615,3615,3615,3615,0
|
|
20231214,100800,12063460,3615,3615,3615,3615,1
|
|
20231214,100700,12059845,3605,3605,3605,3605,0
|
|
20231214,100600,12059845,3605,3605,3605,3605,0
|
|
20231214,100500,12059845,3605,3605,3605,3605,35
|
|
20231214,100400,11933670,3615,3615,3615,3615,0
|
|
20231214,100300,11933670,3615,3615,3615,3615,0
|
|
20231214,100200,11933670,3615,3615,3615,3615,0
|
|
20231214,100100,11933670,3615,3615,3615,3615,0
|
|
20231214,100000,11933670,3615,3615,3615,3615,0
|
|
20231214,095900,11933670,3615,3615,3615,3615,0
|
|
20231214,095800,11933670,3615,3615,3615,3615,0
|
|
20231214,095700,11933670,3615,3615,3615,3615,0
|
|
20231214,095600,11933670,3615,3615,3615,3615,0
|
|
20231214,095500,11933670,3615,3615,3615,3615,0
|
|
20231214,095400,11933670,3615,3615,3615,3615,0
|
|
20231214,095300,11933670,3615,3615,3615,3615,0
|
|
20231214,095200,11933670,3615,3615,3615,3615,0
|
|
20231214,095100,11933670,3615,3615,3615,3615,0
|
|
20231214,095000,11933670,3615,3615,3615,3615,0
|
|
20231214,094900,11933670,3615,3615,3615,3615,0
|
|
20231214,094800,11933670,3615,3615,3615,3615,0
|
|
20231214,094700,11933670,3615,3615,3615,3615,0
|
|
20231214,094600,11933670,3615,3615,3615,3615,0
|
|
20231214,094500,11933670,3615,3615,3615,3615,0
|
|
20231214,094400,11933670,3615,3615,3615,3615,0
|
|
20231214,094300,11933670,3615,3615,3615,3615,0
|
|
20231214,094200,11933670,3615,3615,3615,3615,0
|
|
20231214,094100,11933670,3615,3615,3615,3615,0
|
|
20231214,094000,11933670,3615,3615,3615,3615,0
|
|
20231214,093900,11933670,3615,3615,3615,3615,42
|
|
20231214,093800,11781840,3615,3615,3615,3615,0
|
|
20231214,093700,11781840,3615,3615,3615,3615,4
|
|
20231214,093600,11767380,3615,3615,3615,3615,10
|
|
20231214,093500,11731230,3615,3615,3615,3615,0
|
|
20231214,093400,11731230,3615,3615,3615,3615,0
|
|
20231214,093300,11731230,3615,3615,3615,3615,0
|
|
20231214,093200,11731230,3615,3615,3615,3615,0
|
|
20231214,093100,11731230,3615,3615,3615,3615,9
|
|
20231214,093000,11698695,3615,3615,3615,3615,0
|
|
20231214,092900,11698695,3615,3615,3615,3615,0
|
|
20231214,092800,11698695,3615,3615,3615,3615,0
|
|
20231214,092700,11698695,3615,3615,3615,3615,0
|
|
20231214,092600,11698695,3615,3615,3615,3615,0
|
|
20231214,092500,11698695,3615,3615,3615,3615,0
|
|
20231214,092400,11698695,3615,3615,3615,3615,0
|
|
20231214,092300,11698695,3615,3615,3615,3615,0
|
|
20231214,092200,11698695,3615,3615,3615,3615,0
|
|
20231214,092100,11698695,3615,3615,3615,3615,0
|
|
20231214,092000,11698695,3615,3615,3615,3615,0
|
|
20231214,091900,11698695,3615,3615,3615,3615,0
|
|
20231214,091800,11698695,3615,3615,3615,3615,1
|
|
20231214,091700,11695080,3580,3580,3580,3580,0
|
|
20231214,091600,11695080,3580,3580,3580,3580,0
|
|
20231214,091500,11695080,3580,3580,3580,3580,0
|
|
20231214,091400,11695080,3580,3620,3620,3580,614
|
|
20231214,091300,9488520,3625,3625,3625,3625,0
|
|
20231214,091200,9488520,3625,3625,3625,3625,0
|
|
20231214,091100,9488520,3625,3620,3625,3620,21
|
|
20231214,091000,9412495,3620,3620,3620,3620,1
|
|
20231214,090900,9408875,3625,3625,3625,3625,0
|
|
20231214,090800,9408875,3625,3625,3625,3625,0
|
|
20231214,090700,9408875,3625,3625,3625,3625,0
|
|
20231214,090600,9408875,3625,3625,3625,3625,50
|
|
20231214,090500,9227625,3625,3620,3625,3620,3
|
|
20231214,090400,9216760,3625,3625,3625,3625,0
|
|
20231214,090300,9216760,3625,3625,3625,3625,0
|
|
20231214,090200,9216760,3625,3625,3625,3625,2219
|
|
20231214,090100,1172885,3625,3625,3625,3625,1
|
|
20231214,090000,1169260,3620,3620,3620,3620,323
|