645 lines
30 KiB
CSV
645 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231215,194200,67890565,3515,3515,3515,3515,685
|
|
20231215,194100,67890565,3515,3515,3515,3515,0
|
|
20231215,194000,67890565,3515,3515,3515,3515,0
|
|
20231215,193900,67890565,3515,3515,3515,3515,0
|
|
20231215,193800,67890565,3515,3515,3515,3515,0
|
|
20231215,193700,67890565,3515,3515,3515,3515,0
|
|
20231215,193600,67890565,3515,3515,3515,3515,0
|
|
20231215,193500,67890565,3515,3515,3515,3515,0
|
|
20231215,193400,67890565,3515,3515,3515,3515,0
|
|
20231215,193300,67890565,3515,3515,3515,3515,0
|
|
20231215,193200,67890565,3515,3515,3515,3515,0
|
|
20231215,193100,67890565,3515,3515,3515,3515,0
|
|
20231215,193000,67890565,3515,3515,3515,3515,0
|
|
20231215,192900,67890565,3515,3515,3515,3515,0
|
|
20231215,192800,67890565,3515,3515,3515,3515,0
|
|
20231215,192700,67890565,3515,3515,3515,3515,0
|
|
20231215,192600,67890565,3515,3515,3515,3515,0
|
|
20231215,192500,67890565,3515,3515,3515,3515,0
|
|
20231215,192400,67890565,3515,3515,3515,3515,0
|
|
20231215,192300,67890565,3515,3515,3515,3515,0
|
|
20231215,192200,67890565,3515,3515,3515,3515,0
|
|
20231215,192100,67890565,3515,3515,3515,3515,0
|
|
20231215,192000,67890565,3515,3515,3515,3515,0
|
|
20231215,191900,67890565,3515,3515,3515,3515,0
|
|
20231215,191800,67890565,3515,3515,3515,3515,0
|
|
20231215,191700,67890565,3515,3515,3515,3515,0
|
|
20231215,191600,67890565,3515,3515,3515,3515,0
|
|
20231215,191500,67890565,3515,3515,3515,3515,0
|
|
20231215,191400,67890565,3515,3515,3515,3515,0
|
|
20231215,191300,67890565,3515,3515,3515,3515,0
|
|
20231215,191200,67890565,3515,3515,3515,3515,685
|
|
20231215,191100,67890565,3515,3515,3515,3515,0
|
|
20231215,191000,67890565,3515,3515,3515,3515,0
|
|
20231215,190900,67890565,3515,3515,3515,3515,0
|
|
20231215,190800,67890565,3515,3515,3515,3515,0
|
|
20231215,190700,67890565,3515,3515,3515,3515,0
|
|
20231215,190600,67890565,3515,3515,3515,3515,0
|
|
20231215,190500,67890565,3515,3515,3515,3515,0
|
|
20231215,190400,67890565,3515,3515,3515,3515,0
|
|
20231215,190300,67890565,3515,3515,3515,3515,0
|
|
20231215,190200,67890565,3515,3515,3515,3515,0
|
|
20231215,190100,67890565,3515,3515,3515,3515,0
|
|
20231215,190000,67890565,3515,3515,3515,3515,0
|
|
20231215,185900,67890565,3515,3515,3515,3515,0
|
|
20231215,185800,67890565,3515,3515,3515,3515,0
|
|
20231215,185700,67890565,3515,3515,3515,3515,0
|
|
20231215,185600,67890565,3515,3515,3515,3515,0
|
|
20231215,185500,67890565,3515,3515,3515,3515,0
|
|
20231215,185400,67890565,3515,3515,3515,3515,0
|
|
20231215,185300,67890565,3515,3515,3515,3515,0
|
|
20231215,185200,67890565,3515,3515,3515,3515,0
|
|
20231215,185100,67890565,3515,3515,3515,3515,0
|
|
20231215,185000,67890565,3515,3515,3515,3515,0
|
|
20231215,184900,67890565,3515,3515,3515,3515,0
|
|
20231215,184800,67890565,3515,3515,3515,3515,0
|
|
20231215,184700,67890565,3515,3515,3515,3515,0
|
|
20231215,184600,67890565,3515,3515,3515,3515,0
|
|
20231215,184500,67890565,3515,3515,3515,3515,0
|
|
20231215,184400,67890565,3515,3515,3515,3515,0
|
|
20231215,184300,67890565,3515,3515,3515,3515,0
|
|
20231215,184200,67890565,3515,3515,3515,3515,685
|
|
20231215,184100,67890565,3515,3515,3515,3515,0
|
|
20231215,184000,67890565,3515,3515,3515,3515,0
|
|
20231215,183900,67890565,3515,3515,3515,3515,0
|
|
20231215,183800,67890565,3515,3515,3515,3515,0
|
|
20231215,183700,67890565,3515,3515,3515,3515,0
|
|
20231215,183600,67890565,3515,3515,3515,3515,0
|
|
20231215,183500,67890565,3515,3515,3515,3515,0
|
|
20231215,183400,67890565,3515,3515,3515,3515,0
|
|
20231215,183300,67890565,3515,3515,3515,3515,0
|
|
20231215,183200,67890565,3515,3515,3515,3515,0
|
|
20231215,183100,67890565,3515,3515,3515,3515,0
|
|
20231215,183000,67890565,3515,3515,3515,3515,0
|
|
20231215,182900,67890565,3515,3515,3515,3515,0
|
|
20231215,182800,67890565,3515,3515,3515,3515,0
|
|
20231215,182700,67890565,3515,3515,3515,3515,0
|
|
20231215,182600,67890565,3515,3515,3515,3515,0
|
|
20231215,182500,67890565,3515,3515,3515,3515,0
|
|
20231215,182400,67890565,3515,3515,3515,3515,0
|
|
20231215,182300,67890565,3515,3515,3515,3515,0
|
|
20231215,182200,67890565,3515,3515,3515,3515,0
|
|
20231215,182100,67890565,3515,3515,3515,3515,0
|
|
20231215,182000,67890565,3515,3515,3515,3515,0
|
|
20231215,181900,67890565,3515,3515,3515,3515,0
|
|
20231215,181800,67890565,3515,3515,3515,3515,0
|
|
20231215,181700,67890565,3515,3515,3515,3515,0
|
|
20231215,181600,67890565,3515,3515,3515,3515,0
|
|
20231215,181500,67890565,3515,3515,3515,3515,0
|
|
20231215,181400,67890565,3515,3515,3515,3515,0
|
|
20231215,181300,67890565,3515,3515,3515,3515,0
|
|
20231215,181200,67890565,3515,3515,3515,3515,685
|
|
20231215,181100,67890565,3515,3515,3515,3515,0
|
|
20231215,181000,67890565,3515,3515,3515,3515,0
|
|
20231215,180900,67890565,3515,3515,3515,3515,0
|
|
20231215,180800,67890565,3515,3515,3515,3515,0
|
|
20231215,180700,67890565,3515,3515,3515,3515,0
|
|
20231215,180600,67890565,3515,3515,3515,3515,0
|
|
20231215,180500,67890565,3515,3515,3515,3515,0
|
|
20231215,180400,67890565,3515,3515,3515,3515,0
|
|
20231215,180300,67890565,3515,3515,3515,3515,0
|
|
20231215,180200,67890565,3515,3515,3515,3515,0
|
|
20231215,180100,67890565,3515,3515,3515,3515,0
|
|
20231215,180000,67890565,3515,3515,3515,3515,0
|
|
20231215,175900,67890565,3515,3515,3515,3515,0
|
|
20231215,175800,67890565,3515,3515,3515,3515,0
|
|
20231215,175700,67890565,3515,3515,3515,3515,0
|
|
20231215,175600,67890565,3515,3515,3515,3515,0
|
|
20231215,175500,67890565,3515,3515,3515,3515,0
|
|
20231215,175400,67890565,3515,3515,3515,3515,0
|
|
20231215,175300,67890565,3515,3515,3515,3515,0
|
|
20231215,175200,67890565,3515,3515,3515,3515,0
|
|
20231215,175100,67890565,3515,3515,3515,3515,0
|
|
20231215,175000,67890565,3515,3515,3515,3515,0
|
|
20231215,174900,67890565,3515,3515,3515,3515,0
|
|
20231215,174800,67890565,3515,3515,3515,3515,0
|
|
20231215,174700,67890565,3515,3515,3515,3515,0
|
|
20231215,174600,67890565,3515,3515,3515,3515,0
|
|
20231215,174500,67890565,3515,3515,3515,3515,0
|
|
20231215,174400,67890565,3515,3515,3515,3515,0
|
|
20231215,174300,67890565,3515,3515,3515,3515,0
|
|
20231215,174200,67890565,3515,3515,3515,3515,685
|
|
20231215,174100,67890565,3515,3515,3515,3515,0
|
|
20231215,174000,67890565,3515,3515,3515,3515,0
|
|
20231215,173900,67890565,3515,3515,3515,3515,0
|
|
20231215,173800,67890565,3515,3515,3515,3515,0
|
|
20231215,173700,67890565,3515,3515,3515,3515,0
|
|
20231215,173600,67890565,3515,3515,3515,3515,0
|
|
20231215,173500,67890565,3515,3515,3515,3515,0
|
|
20231215,173400,67890565,3515,3515,3515,3515,0
|
|
20231215,173300,67890565,3515,3515,3515,3515,0
|
|
20231215,173200,67890565,3515,3515,3515,3515,0
|
|
20231215,173100,67890565,3515,3515,3515,3515,0
|
|
20231215,173000,67890565,3515,3515,3515,3515,0
|
|
20231215,172900,67890565,3515,3515,3515,3515,0
|
|
20231215,172800,67890565,3515,3515,3515,3515,0
|
|
20231215,172700,67890565,3515,3515,3515,3515,0
|
|
20231215,172600,67890565,3515,3515,3515,3515,0
|
|
20231215,172500,67890565,3515,3515,3515,3515,0
|
|
20231215,172400,67890565,3515,3515,3515,3515,0
|
|
20231215,172300,67890565,3515,3515,3515,3515,0
|
|
20231215,172200,67890565,3515,3515,3515,3515,0
|
|
20231215,172100,67890565,3515,3515,3515,3515,0
|
|
20231215,172000,67890565,3515,3515,3515,3515,0
|
|
20231215,171900,67890565,3515,3515,3515,3515,0
|
|
20231215,171800,67890565,3515,3515,3515,3515,0
|
|
20231215,171700,67890565,3515,3515,3515,3515,0
|
|
20231215,171600,67890565,3515,3515,3515,3515,0
|
|
20231215,171500,67890565,3515,3515,3515,3515,0
|
|
20231215,171400,67890565,3515,3515,3515,3515,0
|
|
20231215,171300,67890565,3515,3515,3515,3515,0
|
|
20231215,171200,67890565,3515,3515,3515,3515,685
|
|
20231215,171100,67890565,3515,3515,3515,3515,0
|
|
20231215,171000,67890565,3515,3515,3515,3515,0
|
|
20231215,170900,67890565,3515,3515,3515,3515,0
|
|
20231215,170800,67890565,3515,3515,3515,3515,0
|
|
20231215,170700,67890565,3515,3515,3515,3515,0
|
|
20231215,170600,67890565,3515,3515,3515,3515,0
|
|
20231215,170500,67890565,3515,3515,3515,3515,0
|
|
20231215,170400,67890565,3515,3515,3515,3515,0
|
|
20231215,170300,67890565,3515,3515,3515,3515,0
|
|
20231215,170200,67890565,3515,3515,3515,3515,0
|
|
20231215,170100,67890565,3515,3515,3515,3515,0
|
|
20231215,170000,67890565,3515,3515,3515,3515,0
|
|
20231215,165900,67890565,3515,3515,3515,3515,0
|
|
20231215,165800,67890565,3515,3515,3515,3515,0
|
|
20231215,165700,67890565,3515,3515,3515,3515,0
|
|
20231215,165600,67890565,3515,3515,3515,3515,0
|
|
20231215,165500,67890565,3515,3515,3515,3515,0
|
|
20231215,165400,67890565,3515,3515,3515,3515,0
|
|
20231215,165300,67890565,3515,3515,3515,3515,0
|
|
20231215,165200,67890565,3515,3515,3515,3515,0
|
|
20231215,165100,67890565,3515,3515,3515,3515,0
|
|
20231215,165000,67890565,3515,3515,3515,3515,0
|
|
20231215,164900,67890565,3515,3515,3515,3515,0
|
|
20231215,164800,67890565,3515,3515,3515,3515,0
|
|
20231215,164700,67890565,3515,3515,3515,3515,0
|
|
20231215,164600,67890565,3515,3515,3515,3515,0
|
|
20231215,164500,67890565,3515,3515,3515,3515,0
|
|
20231215,164400,67890565,3515,3515,3515,3515,0
|
|
20231215,164300,67890565,3515,3515,3515,3515,0
|
|
20231215,164200,67890565,3515,3515,3515,3515,685
|
|
20231215,164100,67890565,3515,3515,3515,3515,0
|
|
20231215,164000,67890565,3515,3515,3515,3515,0
|
|
20231215,163900,67890565,3515,3515,3515,3515,0
|
|
20231215,163800,67890565,3515,3515,3515,3515,0
|
|
20231215,163700,67890565,3515,3515,3515,3515,0
|
|
20231215,163600,67890565,3515,3515,3515,3515,0
|
|
20231215,163500,67890565,3515,3515,3515,3515,0
|
|
20231215,163400,67890565,3515,3515,3515,3515,0
|
|
20231215,163300,67890565,3515,3515,3515,3515,0
|
|
20231215,163200,67890565,3515,3515,3515,3515,0
|
|
20231215,163100,67890565,3515,3515,3515,3515,0
|
|
20231215,163000,67890565,3515,3515,3515,3515,0
|
|
20231215,162900,67890565,3515,3515,3515,3515,0
|
|
20231215,162800,67890565,3515,3515,3515,3515,0
|
|
20231215,162700,67890565,3515,3515,3515,3515,0
|
|
20231215,162600,67890565,3515,3515,3515,3515,0
|
|
20231215,162500,67890565,3515,3515,3515,3515,0
|
|
20231215,162400,67890565,3515,3515,3515,3515,0
|
|
20231215,162300,67890565,3515,3515,3515,3515,0
|
|
20231215,162200,67890565,3515,3515,3515,3515,0
|
|
20231215,162100,67890565,3515,3515,3515,3515,0
|
|
20231215,162000,67890565,3515,3515,3515,3515,0
|
|
20231215,161900,67890565,3515,3515,3515,3515,0
|
|
20231215,161800,67890565,3515,3515,3515,3515,0
|
|
20231215,161700,67890565,3515,3515,3515,3515,0
|
|
20231215,161600,67890565,3515,3515,3515,3515,0
|
|
20231215,161500,67890565,3515,3515,3515,3515,0
|
|
20231215,161400,67890565,3515,3515,3515,3515,0
|
|
20231215,161300,67890565,3515,3515,3515,3515,0
|
|
20231215,161200,67890565,3515,3515,3515,3515,685
|
|
20231215,161100,67890565,3515,3515,3515,3515,0
|
|
20231215,161000,67890565,3515,3515,3515,3515,0
|
|
20231215,160900,67890565,3515,3515,3515,3515,0
|
|
20231215,160800,67890565,3515,3515,3515,3515,0
|
|
20231215,160700,67890565,3515,3515,3515,3515,0
|
|
20231215,160600,67890565,3515,3515,3515,3515,0
|
|
20231215,160500,67890565,3515,3515,3515,3515,0
|
|
20231215,160400,67890565,3515,3515,3515,3515,0
|
|
20231215,160300,67890565,3515,3515,3515,3515,0
|
|
20231215,160200,67890565,3515,3515,3515,3515,0
|
|
20231215,160100,67890565,3515,3515,3515,3515,0
|
|
20231215,160000,67890565,3515,3515,3515,3515,0
|
|
20231215,155900,67890565,3515,3515,3515,3515,0
|
|
20231215,155800,67890565,3515,3515,3515,3515,0
|
|
20231215,155700,67890565,3515,3515,3515,3515,0
|
|
20231215,155600,67890565,3515,3515,3515,3515,0
|
|
20231215,155500,67890565,3515,3515,3515,3515,0
|
|
20231215,155400,67890565,3515,3515,3515,3515,0
|
|
20231215,155300,67890565,3515,3515,3515,3515,0
|
|
20231215,155200,67890565,3515,3515,3515,3515,0
|
|
20231215,155100,67890565,3515,3515,3515,3515,0
|
|
20231215,155000,67890565,3515,3515,3515,3515,0
|
|
20231215,154900,67890565,3515,3515,3515,3515,0
|
|
20231215,154800,67890565,3515,3515,3515,3515,0
|
|
20231215,154700,67890565,3515,3515,3515,3515,0
|
|
20231215,154600,67890565,3515,3515,3515,3515,0
|
|
20231215,154500,67890565,3515,3515,3515,3515,0
|
|
20231215,154400,67890565,3515,3515,3515,3515,0
|
|
20231215,154300,67890565,3515,3515,3515,3515,0
|
|
20231215,154200,67890565,3515,3515,3515,3515,685
|
|
20231215,154100,67890565,3515,3515,3515,3515,0
|
|
20231215,154000,67890565,3515,3515,3515,3515,0
|
|
20231215,153900,67890565,3515,3515,3515,3515,0
|
|
20231215,153800,67890565,3515,3515,3515,3515,0
|
|
20231215,153700,67890565,3515,3515,3515,3515,0
|
|
20231215,153600,67890565,3515,3515,3515,3515,0
|
|
20231215,153500,67890565,3515,3515,3515,3515,0
|
|
20231215,153400,67890565,3515,3515,3515,3515,0
|
|
20231215,153300,67890565,3515,3515,3515,3515,0
|
|
20231215,153200,67890565,3515,3515,3515,3515,0
|
|
20231215,153100,67890565,3515,3515,3515,3515,0
|
|
20231215,153000,67890565,3515,3515,3515,3515,685
|
|
20231215,152900,65482790,3535,3535,3535,3535,0
|
|
20231215,152800,65482790,3535,3535,3535,3535,0
|
|
20231215,152700,65482790,3535,3535,3535,3535,0
|
|
20231215,152600,65482790,3535,3535,3535,3535,0
|
|
20231215,152500,65482790,3535,3535,3535,3535,0
|
|
20231215,152400,65482790,3535,3535,3535,3535,0
|
|
20231215,152300,65482790,3535,3535,3535,3535,0
|
|
20231215,152200,65482790,3535,3535,3535,3535,0
|
|
20231215,152100,65482790,3535,3535,3535,3535,0
|
|
20231215,152000,65482790,3535,3535,3535,3535,0
|
|
20231215,151900,65482790,3535,3535,3535,3535,0
|
|
20231215,151800,65482790,3535,3535,3535,3535,282
|
|
20231215,151700,64485920,3545,3545,3545,3545,282
|
|
20231215,151600,63486230,3545,3545,3545,3545,2
|
|
20231215,151500,63479140,3545,3545,3545,3545,28
|
|
20231215,151400,63379880,3555,3555,3555,3555,0
|
|
20231215,151300,63379880,3555,3545,3555,3500,4252
|
|
20231215,151200,48414490,3555,3555,3555,3555,5
|
|
20231215,151100,48396715,3555,3555,3555,3555,30
|
|
20231215,151000,48290065,3555,3555,3555,3555,0
|
|
20231215,150900,48290065,3555,3555,3555,3555,0
|
|
20231215,150800,48290065,3555,3555,3555,3555,0
|
|
20231215,150700,48290065,3555,3555,3555,3555,1
|
|
20231215,150600,48286510,3550,3555,3555,3550,528
|
|
20231215,150500,46410235,3560,3560,3560,3560,0
|
|
20231215,150400,46410235,3560,3560,3560,3560,0
|
|
20231215,150300,46410235,3560,3560,3560,3560,0
|
|
20231215,150200,46410235,3560,3560,3560,3560,0
|
|
20231215,150100,46410235,3560,3560,3560,3560,0
|
|
20231215,150000,46410235,3560,3560,3560,3560,0
|
|
20231215,145900,46410235,3560,3560,3560,3560,14
|
|
20231215,145800,46360395,3560,3560,3560,3560,0
|
|
20231215,145700,46360395,3560,3560,3560,3560,0
|
|
20231215,145600,46360395,3560,3560,3560,3560,0
|
|
20231215,145500,46360395,3560,3560,3560,3560,126
|
|
20231215,145400,45911835,3555,3555,3555,3555,0
|
|
20231215,145300,45911835,3555,3555,3555,3555,0
|
|
20231215,145200,45911835,3555,3555,3555,3555,0
|
|
20231215,145100,45911835,3555,3555,3555,3555,0
|
|
20231215,145000,45911835,3555,3555,3555,3555,0
|
|
20231215,144900,45911835,3555,3555,3555,3555,0
|
|
20231215,144800,45911835,3555,3555,3555,3555,0
|
|
20231215,144700,45911835,3555,3555,3555,3555,0
|
|
20231215,144600,45911835,3555,3555,3555,3555,0
|
|
20231215,144500,45911835,3555,3555,3555,3555,0
|
|
20231215,144400,45911835,3555,3555,3555,3555,0
|
|
20231215,144300,45911835,3555,3555,3555,3555,0
|
|
20231215,144200,45911835,3555,3555,3555,3555,5
|
|
20231215,144100,45894060,3565,3565,3565,3565,0
|
|
20231215,144000,45894060,3565,3565,3565,3565,13
|
|
20231215,143900,45847715,3555,3555,3555,3555,0
|
|
20231215,143800,45847715,3555,3555,3555,3555,0
|
|
20231215,143700,45847715,3555,3555,3555,3555,12
|
|
20231215,143600,45805055,3570,3570,3570,3570,0
|
|
20231215,143500,45805055,3570,3570,3570,3570,0
|
|
20231215,143400,45805055,3570,3570,3570,3570,0
|
|
20231215,143300,45805055,3570,3570,3570,3570,0
|
|
20231215,143200,45805055,3570,3570,3570,3570,0
|
|
20231215,143100,45805055,3570,3570,3570,3570,0
|
|
20231215,143000,45805055,3570,3570,3570,3570,0
|
|
20231215,142900,45805055,3570,3565,3570,3565,526
|
|
20231215,142800,43928465,3570,3570,3570,3570,0
|
|
20231215,142700,43928465,3570,3570,3570,3570,0
|
|
20231215,142600,43928465,3570,3570,3570,3570,0
|
|
20231215,142500,43928465,3570,3570,3570,3570,0
|
|
20231215,142400,43928465,3570,3570,3570,3570,0
|
|
20231215,142300,43928465,3570,3570,3570,3570,0
|
|
20231215,142200,43928465,3570,3570,3570,3570,0
|
|
20231215,142100,43928465,3570,3570,3570,3570,0
|
|
20231215,142000,43928465,3570,3570,3570,3570,0
|
|
20231215,141900,43928465,3570,3570,3570,3570,300
|
|
20231215,141800,42857465,3570,3570,3570,3570,0
|
|
20231215,141700,42857465,3570,3570,3570,3570,0
|
|
20231215,141600,42857465,3570,3570,3570,3570,0
|
|
20231215,141500,42857465,3570,3570,3570,3570,1
|
|
20231215,141400,42853895,3570,3570,3570,3570,0
|
|
20231215,141300,42853895,3570,3570,3570,3570,0
|
|
20231215,141200,42853895,3570,3570,3570,3570,0
|
|
20231215,141100,42853895,3570,3570,3570,3570,0
|
|
20231215,141000,42853895,3570,3570,3570,3570,0
|
|
20231215,140900,42853895,3570,3570,3570,3570,0
|
|
20231215,140800,42853895,3570,3570,3570,3570,0
|
|
20231215,140700,42853895,3570,3570,3570,3570,0
|
|
20231215,140600,42853895,3570,3570,3570,3570,0
|
|
20231215,140500,42853895,3570,3570,3570,3570,0
|
|
20231215,140400,42853895,3570,3570,3570,3570,0
|
|
20231215,140300,42853895,3570,3570,3570,3570,0
|
|
20231215,140200,42853895,3570,3570,3570,3570,0
|
|
20231215,140100,42853895,3570,3570,3570,3570,13
|
|
20231215,140000,42807485,3570,3570,3570,3570,0
|
|
20231215,135900,42807485,3570,3570,3570,3570,0
|
|
20231215,135800,42807485,3570,3570,3570,3570,0
|
|
20231215,135700,42807485,3570,3570,3570,3570,0
|
|
20231215,135600,42807485,3570,3570,3570,3570,0
|
|
20231215,135500,42807485,3570,3570,3570,3570,1
|
|
20231215,135400,42803915,3570,3570,3570,3570,0
|
|
20231215,135300,42803915,3570,3570,3570,3570,0
|
|
20231215,135200,42803915,3570,3570,3570,3570,0
|
|
20231215,135100,42803915,3570,3570,3570,3570,0
|
|
20231215,135000,42803915,3570,3570,3570,3570,0
|
|
20231215,134900,42803915,3570,3570,3570,3570,0
|
|
20231215,134800,42803915,3570,3570,3570,3570,0
|
|
20231215,134700,42803915,3570,3570,3570,3570,0
|
|
20231215,134600,42803915,3570,3570,3570,3570,0
|
|
20231215,134500,42803915,3570,3570,3570,3570,0
|
|
20231215,134400,42803915,3570,3570,3570,3570,0
|
|
20231215,134300,42803915,3570,3570,3570,3570,0
|
|
20231215,134200,42803915,3570,3570,3570,3570,28
|
|
20231215,134100,42703955,3570,3570,3570,3570,0
|
|
20231215,134000,42703955,3570,3570,3570,3570,49
|
|
20231215,133900,42529025,3570,3570,3570,3570,0
|
|
20231215,133800,42529025,3570,3570,3570,3570,0
|
|
20231215,133700,42529025,3570,3570,3570,3570,39
|
|
20231215,133600,42389795,3570,3570,3570,3570,0
|
|
20231215,133500,42389795,3570,3570,3570,3570,0
|
|
20231215,133400,42389795,3570,3570,3570,3570,0
|
|
20231215,133300,42389795,3570,3570,3570,3570,210
|
|
20231215,133200,41640095,3570,3570,3570,3570,1
|
|
20231215,133100,41636525,3555,3565,3565,3555,210
|
|
20231215,133000,40889120,3570,3570,3570,3570,0
|
|
20231215,132900,40889120,3570,3570,3570,3570,0
|
|
20231215,132800,40889120,3570,3570,3570,3570,0
|
|
20231215,132700,40889120,3570,3570,3570,3570,0
|
|
20231215,132600,40889120,3570,3570,3570,3570,0
|
|
20231215,132500,40889120,3570,3570,3570,3570,0
|
|
20231215,132400,40889120,3570,3570,3570,3570,0
|
|
20231215,132300,40889120,3570,3570,3570,3570,0
|
|
20231215,132200,40889120,3570,3570,3570,3570,14
|
|
20231215,132100,40839140,3565,3565,3565,3565,0
|
|
20231215,132000,40839140,3565,3565,3565,3565,0
|
|
20231215,131900,40839140,3565,3565,3565,3565,0
|
|
20231215,131800,40839140,3565,3565,3565,3565,0
|
|
20231215,131700,40839140,3565,3565,3565,3565,11
|
|
20231215,131600,40799925,3570,3570,3570,3570,0
|
|
20231215,131500,40799925,3570,3570,3570,3570,0
|
|
20231215,131400,40799925,3570,3570,3570,3570,308
|
|
20231215,131300,39700365,3570,3570,3570,3570,0
|
|
20231215,131200,39700365,3570,3565,3570,3565,31
|
|
20231215,131100,39589705,3565,3565,3565,3565,0
|
|
20231215,131000,39589705,3565,3565,3565,3565,0
|
|
20231215,130900,39589705,3565,3565,3565,3565,2
|
|
20231215,130800,39582575,3570,3570,3570,3570,0
|
|
20231215,130700,39582575,3570,3570,3570,3570,0
|
|
20231215,130600,39582575,3570,3570,3570,3570,0
|
|
20231215,130500,39582575,3570,3570,3570,3570,0
|
|
20231215,130400,39582575,3570,3570,3570,3570,0
|
|
20231215,130300,39582575,3570,3570,3570,3570,0
|
|
20231215,130200,39582575,3570,3590,3600,3570,1414
|
|
20231215,130100,34499595,3595,3595,3595,3595,0
|
|
20231215,130000,34499595,3595,3595,3595,3595,0
|
|
20231215,125900,34499595,3595,3595,3595,3595,0
|
|
20231215,125800,34499595,3595,3595,3595,3595,0
|
|
20231215,125700,34499595,3595,3595,3595,3595,0
|
|
20231215,125600,34499595,3595,3595,3595,3595,0
|
|
20231215,125500,34499595,3595,3595,3595,3595,0
|
|
20231215,125400,34499595,3595,3595,3595,3595,0
|
|
20231215,125300,34499595,3595,3595,3595,3595,0
|
|
20231215,125200,34499595,3595,3595,3595,3595,2
|
|
20231215,125100,34492405,3595,3595,3595,3595,0
|
|
20231215,125000,34492405,3595,3595,3595,3595,0
|
|
20231215,124900,34492405,3595,3595,3595,3595,0
|
|
20231215,124800,34492405,3595,3595,3595,3595,0
|
|
20231215,124700,34492405,3595,3595,3595,3595,0
|
|
20231215,124600,34492405,3595,3595,3595,3595,0
|
|
20231215,124500,34492405,3595,3595,3595,3595,0
|
|
20231215,124400,34492405,3595,3595,3595,3595,0
|
|
20231215,124300,34492405,3595,3595,3595,3595,14
|
|
20231215,124200,34442075,3600,3600,3600,3600,0
|
|
20231215,124100,34442075,3600,3600,3600,3600,0
|
|
20231215,124000,34442075,3600,3600,3600,3600,0
|
|
20231215,123900,34442075,3600,3600,3600,3600,0
|
|
20231215,123800,34442075,3600,3600,3600,3600,0
|
|
20231215,123700,34442075,3600,3600,3600,3600,0
|
|
20231215,123600,34442075,3600,3600,3600,3600,0
|
|
20231215,123500,34442075,3600,3600,3600,3600,0
|
|
20231215,123400,34442075,3600,3600,3600,3600,0
|
|
20231215,123300,34442075,3600,3600,3600,3600,0
|
|
20231215,123200,34442075,3600,3600,3600,3600,1
|
|
20231215,123100,34438475,3605,3605,3605,3605,0
|
|
20231215,123000,34438475,3605,3605,3605,3605,0
|
|
20231215,122900,34438475,3605,3605,3605,3605,0
|
|
20231215,122800,34438475,3605,3605,3605,3605,0
|
|
20231215,122700,34438475,3605,3605,3605,3605,0
|
|
20231215,122600,34438475,3605,3605,3605,3605,0
|
|
20231215,122500,34438475,3605,3605,3605,3605,0
|
|
20231215,122400,34438475,3605,3605,3605,3605,0
|
|
20231215,122300,34438475,3605,3605,3605,3605,1
|
|
20231215,122200,34434870,3605,3605,3605,3605,9
|
|
20231215,122100,34402425,3605,3595,3610,3595,170
|
|
20231215,122000,33790030,3600,3600,3600,3600,0
|
|
20231215,121900,33790030,3600,3600,3600,3600,0
|
|
20231215,121800,33790030,3600,3600,3600,3600,0
|
|
20231215,121700,33790030,3600,3600,3600,3600,0
|
|
20231215,121600,33790030,3600,3600,3600,3600,0
|
|
20231215,121500,33790030,3600,3600,3600,3600,0
|
|
20231215,121400,33790030,3600,3595,3600,3595,3
|
|
20231215,121300,33779240,3555,3555,3555,3555,0
|
|
20231215,121200,33779240,3555,3555,3555,3555,0
|
|
20231215,121100,33779240,3555,3555,3555,3555,0
|
|
20231215,121000,33779240,3555,3555,3555,3555,0
|
|
20231215,120900,33779240,3555,3555,3555,3555,0
|
|
20231215,120800,33779240,3555,3555,3555,3555,0
|
|
20231215,120700,33779240,3555,3560,3560,3555,303
|
|
20231215,120600,32700570,3585,3585,3585,3585,0
|
|
20231215,120500,32700570,3585,3585,3585,3585,14
|
|
20231215,120400,32650380,3595,3595,3595,3595,0
|
|
20231215,120300,32650380,3595,3595,3595,3595,0
|
|
20231215,120200,32650380,3595,3595,3595,3595,0
|
|
20231215,120100,32650380,3595,3595,3595,3595,0
|
|
20231215,120000,32650380,3595,3595,3595,3595,0
|
|
20231215,115900,32650380,3595,3595,3595,3595,0
|
|
20231215,115800,32650380,3595,3595,3595,3595,0
|
|
20231215,115700,32650380,3595,3595,3595,3595,0
|
|
20231215,115600,32650380,3595,3595,3595,3595,0
|
|
20231215,115500,32650380,3595,3595,3595,3595,0
|
|
20231215,115400,32650380,3595,3595,3595,3595,0
|
|
20231215,115300,32650380,3595,3595,3595,3595,0
|
|
20231215,115200,32650380,3595,3595,3595,3595,0
|
|
20231215,115100,32650380,3595,3595,3595,3595,0
|
|
20231215,115000,32650380,3595,3595,3595,3595,0
|
|
20231215,114900,32650380,3595,3595,3595,3595,0
|
|
20231215,114800,32650380,3595,3595,3595,3595,1
|
|
20231215,114700,32646785,3560,3575,3575,3560,321
|
|
20231215,114600,31501810,3605,3605,3605,3605,0
|
|
20231215,114500,31501810,3605,3605,3605,3605,0
|
|
20231215,114400,31501810,3605,3605,3605,3605,0
|
|
20231215,114300,31501810,3605,3605,3605,3605,0
|
|
20231215,114200,31501810,3605,3605,3605,3605,0
|
|
20231215,114100,31501810,3605,3605,3605,3605,0
|
|
20231215,114000,31501810,3605,3605,3605,3605,0
|
|
20231215,113900,31501810,3605,3585,3605,3585,1394
|
|
20231215,113800,26497725,3585,3585,3585,3585,0
|
|
20231215,113700,26497725,3585,3580,3585,3580,279
|
|
20231215,113600,25497720,3580,3580,3580,3580,0
|
|
20231215,113500,25497720,3580,3580,3580,3580,0
|
|
20231215,113400,25497720,3580,3580,3580,3580,0
|
|
20231215,113300,25497720,3580,3580,3580,3580,0
|
|
20231215,113200,25497720,3580,3580,3580,3580,0
|
|
20231215,113100,25497720,3580,3580,3580,3580,0
|
|
20231215,113000,25497720,3580,3580,3580,3580,0
|
|
20231215,112900,25497720,3580,3580,3580,3580,0
|
|
20231215,112800,25497720,3580,3580,3580,3580,0
|
|
20231215,112700,25497720,3580,3580,3580,3580,0
|
|
20231215,112600,25497720,3580,3580,3580,3580,14
|
|
20231215,112500,25447600,3580,3580,3580,3580,2
|
|
20231215,112400,25440440,3580,3580,3580,3580,31
|
|
20231215,112300,25329460,3585,3585,3585,3585,0
|
|
20231215,112200,25329460,3585,3585,3585,3585,0
|
|
20231215,112100,25329460,3585,3585,3585,3585,0
|
|
20231215,112000,25329460,3585,3585,3585,3585,0
|
|
20231215,111900,25329460,3585,3585,3585,3585,0
|
|
20231215,111800,25329460,3585,3585,3585,3585,0
|
|
20231215,111700,25329460,3585,3585,3585,3585,0
|
|
20231215,111600,25329460,3585,3585,3585,3585,0
|
|
20231215,111500,25329460,3585,3585,3585,3585,0
|
|
20231215,111400,25329460,3585,3585,3585,3585,0
|
|
20231215,111300,25329460,3585,3580,3585,3580,28
|
|
20231215,111200,25229090,3580,3580,3580,3580,10
|
|
20231215,111100,25193290,3585,3585,3585,3585,0
|
|
20231215,111000,25193290,3585,3585,3585,3585,0
|
|
20231215,110900,25193290,3585,3585,3585,3585,0
|
|
20231215,110800,25193290,3585,3585,3585,3585,0
|
|
20231215,110700,25193290,3585,3585,3585,3585,0
|
|
20231215,110600,25193290,3585,3585,3585,3585,0
|
|
20231215,110500,25193290,3585,3585,3585,3585,0
|
|
20231215,110400,25193290,3585,3585,3585,3585,0
|
|
20231215,110300,25193290,3585,3585,3585,3585,0
|
|
20231215,110200,25193290,3585,3585,3585,3585,0
|
|
20231215,110100,25193290,3585,3585,3585,3585,0
|
|
20231215,110000,25193290,3585,3585,3585,3585,0
|
|
20231215,105900,25193290,3585,3585,3585,3585,0
|
|
20231215,105800,25193290,3585,3585,3585,3585,0
|
|
20231215,105700,25193290,3585,3585,3585,3585,16
|
|
20231215,105600,25135930,3585,3585,3585,3585,0
|
|
20231215,105500,25135930,3585,3585,3585,3585,0
|
|
20231215,105400,25135930,3585,3585,3585,3585,0
|
|
20231215,105300,25135930,3585,3585,3585,3585,0
|
|
20231215,105200,25135930,3585,3585,3585,3585,0
|
|
20231215,105100,25135930,3585,3585,3585,3585,0
|
|
20231215,105000,25135930,3585,3585,3585,3585,0
|
|
20231215,104900,25135930,3585,3585,3585,3585,22
|
|
20231215,104800,25057060,3585,3585,3585,3585,0
|
|
20231215,104700,25057060,3585,3585,3585,3585,14
|
|
20231215,104600,25006870,3575,3560,3575,3560,1399
|
|
20231215,104500,20007280,3565,3565,3565,3565,0
|
|
20231215,104400,20007280,3565,3565,3565,3565,0
|
|
20231215,104300,20007280,3565,3565,3565,3565,0
|
|
20231215,104200,20007280,3565,3565,3565,3565,0
|
|
20231215,104100,20007280,3565,3565,3565,3565,0
|
|
20231215,104000,20007280,3565,3565,3565,3565,0
|
|
20231215,103900,20007280,3565,3565,3565,3565,0
|
|
20231215,103800,20007280,3565,3565,3565,3565,0
|
|
20231215,103700,20007280,3565,3565,3565,3565,0
|
|
20231215,103600,20007280,3565,3565,3565,3565,0
|
|
20231215,103500,20007280,3565,3565,3565,3565,0
|
|
20231215,103400,20007280,3565,3565,3565,3565,0
|
|
20231215,103300,20007280,3565,3565,3565,3565,0
|
|
20231215,103200,20007280,3565,3565,3565,3565,0
|
|
20231215,103100,20007280,3565,3565,3565,3565,0
|
|
20231215,103000,20007280,3565,3565,3565,3565,0
|
|
20231215,102900,20007280,3565,3565,3565,3565,0
|
|
20231215,102800,20007280,3565,3565,3565,3565,0
|
|
20231215,102700,20007280,3565,3565,3565,3565,0
|
|
20231215,102600,20007280,3565,3565,3565,3565,25
|
|
20231215,102500,19918155,3565,3565,3565,3565,0
|
|
20231215,102400,19918155,3565,3565,3565,3565,1
|
|
20231215,102300,19914590,3560,3560,3560,3560,0
|
|
20231215,102200,19914590,3560,3560,3560,3560,20
|
|
20231215,102100,19843390,3520,3550,3550,3520,1000
|
|
20231215,102000,16306705,3560,3560,3560,3560,0
|
|
20231215,101900,16306705,3560,3560,3560,3560,0
|
|
20231215,101800,16306705,3560,3560,3560,3560,11
|
|
20231215,101700,16267545,3560,3560,3560,3560,0
|
|
20231215,101600,16267545,3560,3560,3560,3560,0
|
|
20231215,101500,16267545,3560,3560,3560,3560,0
|
|
20231215,101400,16267545,3560,3560,3560,3560,0
|
|
20231215,101300,16267545,3560,3560,3560,3560,0
|
|
20231215,101200,16267545,3560,3560,3560,3560,1
|
|
20231215,101100,16263985,3560,3560,3560,3560,0
|
|
20231215,101000,16263985,3560,3560,3560,3560,0
|
|
20231215,100900,16263985,3560,3560,3560,3560,0
|
|
20231215,100800,16263985,3560,3560,3560,3560,14
|
|
20231215,100700,16214145,3560,3560,3560,3560,0
|
|
20231215,100600,16214145,3560,3560,3560,3560,1
|
|
20231215,100500,16210585,3530,3530,3530,3530,0
|
|
20231215,100400,16210585,3530,3530,3530,3530,87
|
|
20231215,100300,15903475,3530,3560,3560,3530,2
|
|
20231215,100200,15896385,3565,3565,3565,3565,0
|
|
20231215,100100,15896385,3565,3565,3565,3565,0
|
|
20231215,100000,15896385,3565,3565,3565,3565,0
|
|
20231215,095900,15896385,3565,3565,3565,3565,0
|
|
20231215,095800,15896385,3565,3540,3565,3530,1002
|
|
20231215,095700,12358195,3575,3575,3575,3575,0
|
|
20231215,095600,12358195,3575,3575,3575,3575,0
|
|
20231215,095500,12358195,3575,3575,3575,3575,3
|
|
20231215,095400,12347470,3575,3575,3575,3575,0
|
|
20231215,095300,12347470,3575,3590,3590,3530,2611
|
|
20231215,095200,3105940,3610,3610,3610,3610,0
|
|
20231215,095100,3105940,3610,3610,3610,3610,0
|
|
20231215,095000,3105940,3610,3610,3610,3610,0
|
|
20231215,094900,3105940,3610,3610,3610,3610,0
|
|
20231215,094800,3105940,3610,3610,3610,3610,28
|
|
20231215,094700,3004860,3610,3610,3610,3610,0
|
|
20231215,094600,3004860,3610,3610,3610,3610,0
|
|
20231215,094500,3004860,3610,3610,3610,3610,0
|
|
20231215,094400,3004860,3610,3610,3610,3610,0
|
|
20231215,094300,3004860,3610,3610,3610,3610,0
|
|
20231215,094200,3004860,3610,3610,3610,3610,81
|
|
20231215,094100,2712450,3610,3610,3610,3610,268
|
|
20231215,094000,1744970,3610,3610,3610,3610,0
|
|
20231215,093900,1744970,3610,3610,3610,3610,2
|
|
20231215,093800,1737750,3610,3610,3610,3610,2
|
|
20231215,093700,1730530,3605,3605,3605,3605,0
|
|
20231215,093600,1730530,3605,3605,3605,3605,0
|
|
20231215,093500,1730530,3605,3605,3605,3605,0
|
|
20231215,093400,1730530,3605,3605,3605,3605,100
|
|
20231215,093300,1370030,3605,3605,3605,3605,1
|
|
20231215,093200,1366425,3585,3585,3585,3585,1
|
|
20231215,093100,1362840,3605,3605,3605,3605,0
|
|
20231215,093000,1362840,3605,3600,3605,3600,15
|
|
20231215,092900,1308835,3600,3600,3600,3600,1
|
|
20231215,092800,1305235,3585,3585,3585,3585,41
|
|
20231215,092700,1158250,3600,3595,3600,3595,8
|
|
20231215,092600,1129485,3600,3600,3600,3600,0
|
|
20231215,092500,1129485,3600,3600,3600,3600,0
|
|
20231215,092400,1129485,3600,3600,3600,3600,0
|
|
20231215,092300,1129485,3600,3600,3600,3600,0
|
|
20231215,092200,1129485,3600,3585,3600,3585,27
|
|
20231215,092100,1032675,3585,3585,3585,3585,21
|
|
20231215,092000,957390,3600,3600,3600,3600,0
|
|
20231215,091900,957390,3600,3600,3600,3600,0
|
|
20231215,091800,957390,3600,3600,3600,3600,0
|
|
20231215,091700,957390,3600,3600,3600,3600,0
|
|
20231215,091600,957390,3600,3600,3600,3600,13
|
|
20231215,091500,910590,3585,3585,3585,3585,6
|
|
20231215,091400,889080,3600,3600,3600,3600,0
|
|
20231215,091300,889080,3600,3600,3600,3600,0
|
|
20231215,091200,889080,3600,3600,3600,3600,0
|
|
20231215,091100,889080,3600,3600,3600,3600,4
|
|
20231215,091000,874680,3600,3595,3600,3595,2
|
|
20231215,090900,867485,3585,3585,3585,3585,7
|
|
20231215,090800,842390,3585,3585,3585,3585,0
|
|
20231215,090700,842390,3585,3585,3585,3585,0
|
|
20231215,090600,842390,3585,3585,3585,3585,92
|
|
20231215,090500,512570,3600,3600,3600,3600,0
|
|
20231215,090400,512570,3600,3600,3600,3600,0
|
|
20231215,090300,512570,3600,3585,3600,3585,106
|
|
20231215,090200,132515,3585,3585,3585,3585,0
|
|
20231215,090100,132515,3585,3585,3585,3585,1
|
|
20231215,090000,128930,3585,3580,3585,3580,36
|