646 lines
30 KiB
CSV
646 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231219,194300,36188665,3615,3615,3615,3615,372
|
|
20231219,194200,36188665,3615,3615,3615,3615,0
|
|
20231219,194100,36188665,3615,3615,3615,3615,0
|
|
20231219,194000,36188665,3615,3615,3615,3615,0
|
|
20231219,193900,36188665,3615,3615,3615,3615,0
|
|
20231219,193800,36188665,3615,3615,3615,3615,0
|
|
20231219,193700,36188665,3615,3615,3615,3615,0
|
|
20231219,193600,36188665,3615,3615,3615,3615,0
|
|
20231219,193500,36188665,3615,3615,3615,3615,0
|
|
20231219,193400,36188665,3615,3615,3615,3615,0
|
|
20231219,193300,36188665,3615,3615,3615,3615,0
|
|
20231219,193200,36188665,3615,3615,3615,3615,0
|
|
20231219,193100,36188665,3615,3615,3615,3615,0
|
|
20231219,193000,36188665,3615,3615,3615,3615,0
|
|
20231219,192900,36188665,3615,3615,3615,3615,0
|
|
20231219,192800,36188665,3615,3615,3615,3615,0
|
|
20231219,192700,36188665,3615,3615,3615,3615,0
|
|
20231219,192600,36188665,3615,3615,3615,3615,0
|
|
20231219,192500,36188665,3615,3615,3615,3615,0
|
|
20231219,192400,36188665,3615,3615,3615,3615,0
|
|
20231219,192300,36188665,3615,3615,3615,3615,0
|
|
20231219,192200,36188665,3615,3615,3615,3615,0
|
|
20231219,192100,36188665,3615,3615,3615,3615,0
|
|
20231219,192000,36188665,3615,3615,3615,3615,0
|
|
20231219,191900,36188665,3615,3615,3615,3615,0
|
|
20231219,191800,36188665,3615,3615,3615,3615,0
|
|
20231219,191700,36188665,3615,3615,3615,3615,0
|
|
20231219,191600,36188665,3615,3615,3615,3615,0
|
|
20231219,191500,36188665,3615,3615,3615,3615,0
|
|
20231219,191400,36188665,3615,3615,3615,3615,0
|
|
20231219,191300,36188665,3615,3615,3615,3615,372
|
|
20231219,191200,36188665,3615,3615,3615,3615,0
|
|
20231219,191100,36188665,3615,3615,3615,3615,0
|
|
20231219,191000,36188665,3615,3615,3615,3615,0
|
|
20231219,190900,36188665,3615,3615,3615,3615,0
|
|
20231219,190800,36188665,3615,3615,3615,3615,0
|
|
20231219,190700,36188665,3615,3615,3615,3615,0
|
|
20231219,190600,36188665,3615,3615,3615,3615,0
|
|
20231219,190500,36188665,3615,3615,3615,3615,0
|
|
20231219,190400,36188665,3615,3615,3615,3615,0
|
|
20231219,190300,36188665,3615,3615,3615,3615,0
|
|
20231219,190200,36188665,3615,3615,3615,3615,0
|
|
20231219,190100,36188665,3615,3615,3615,3615,0
|
|
20231219,190000,36188665,3615,3615,3615,3615,0
|
|
20231219,185900,36188665,3615,3615,3615,3615,0
|
|
20231219,185800,36188665,3615,3615,3615,3615,0
|
|
20231219,185700,36188665,3615,3615,3615,3615,0
|
|
20231219,185600,36188665,3615,3615,3615,3615,0
|
|
20231219,185500,36188665,3615,3615,3615,3615,0
|
|
20231219,185400,36188665,3615,3615,3615,3615,0
|
|
20231219,185300,36188665,3615,3615,3615,3615,0
|
|
20231219,185200,36188665,3615,3615,3615,3615,0
|
|
20231219,185100,36188665,3615,3615,3615,3615,0
|
|
20231219,185000,36188665,3615,3615,3615,3615,0
|
|
20231219,184900,36188665,3615,3615,3615,3615,0
|
|
20231219,184800,36188665,3615,3615,3615,3615,0
|
|
20231219,184700,36188665,3615,3615,3615,3615,0
|
|
20231219,184600,36188665,3615,3615,3615,3615,0
|
|
20231219,184500,36188665,3615,3615,3615,3615,0
|
|
20231219,184400,36188665,3615,3615,3615,3615,0
|
|
20231219,184300,36188665,3615,3615,3615,3615,372
|
|
20231219,184200,36188665,3615,3615,3615,3615,0
|
|
20231219,184100,36188665,3615,3615,3615,3615,0
|
|
20231219,184000,36188665,3615,3615,3615,3615,0
|
|
20231219,183900,36188665,3615,3615,3615,3615,0
|
|
20231219,183800,36188665,3615,3615,3615,3615,0
|
|
20231219,183700,36188665,3615,3615,3615,3615,0
|
|
20231219,183600,36188665,3615,3615,3615,3615,0
|
|
20231219,183500,36188665,3615,3615,3615,3615,0
|
|
20231219,183400,36188665,3615,3615,3615,3615,0
|
|
20231219,183300,36188665,3615,3615,3615,3615,0
|
|
20231219,183200,36188665,3615,3615,3615,3615,0
|
|
20231219,183100,36188665,3615,3615,3615,3615,0
|
|
20231219,183000,36188665,3615,3615,3615,3615,0
|
|
20231219,182900,36188665,3615,3615,3615,3615,0
|
|
20231219,182800,36188665,3615,3615,3615,3615,0
|
|
20231219,182700,36188665,3615,3615,3615,3615,0
|
|
20231219,182600,36188665,3615,3615,3615,3615,0
|
|
20231219,182500,36188665,3615,3615,3615,3615,0
|
|
20231219,182400,36188665,3615,3615,3615,3615,0
|
|
20231219,182300,36188665,3615,3615,3615,3615,0
|
|
20231219,182200,36188665,3615,3615,3615,3615,0
|
|
20231219,182100,36188665,3615,3615,3615,3615,0
|
|
20231219,182000,36188665,3615,3615,3615,3615,0
|
|
20231219,181900,36188665,3615,3615,3615,3615,0
|
|
20231219,181800,36188665,3615,3615,3615,3615,0
|
|
20231219,181700,36188665,3615,3615,3615,3615,0
|
|
20231219,181600,36188665,3615,3615,3615,3615,0
|
|
20231219,181500,36188665,3615,3615,3615,3615,0
|
|
20231219,181400,36188665,3615,3615,3615,3615,0
|
|
20231219,181300,36188665,3615,3615,3615,3615,372
|
|
20231219,181200,36188665,3615,3615,3615,3615,0
|
|
20231219,181100,36188665,3615,3615,3615,3615,0
|
|
20231219,181000,36188665,3615,3615,3615,3615,0
|
|
20231219,180900,36188665,3615,3615,3615,3615,0
|
|
20231219,180800,36188665,3615,3615,3615,3615,0
|
|
20231219,180700,36188665,3615,3615,3615,3615,0
|
|
20231219,180600,36188665,3615,3615,3615,3615,0
|
|
20231219,180500,36188665,3615,3615,3615,3615,0
|
|
20231219,180400,36188665,3615,3615,3615,3615,0
|
|
20231219,180300,36188665,3615,3615,3615,3615,0
|
|
20231219,180200,36188665,3615,3615,3615,3615,0
|
|
20231219,180100,36188665,3615,3615,3615,3615,0
|
|
20231219,180000,36188665,3615,3615,3615,3615,0
|
|
20231219,175900,36188665,3615,3615,3615,3615,0
|
|
20231219,175800,36188665,3615,3615,3615,3615,0
|
|
20231219,175700,36188665,3615,3615,3615,3615,0
|
|
20231219,175600,36188665,3615,3615,3615,3615,0
|
|
20231219,175500,36188665,3615,3615,3615,3615,0
|
|
20231219,175400,36188665,3615,3615,3615,3615,0
|
|
20231219,175300,36188665,3615,3615,3615,3615,0
|
|
20231219,175200,36188665,3615,3615,3615,3615,0
|
|
20231219,175100,36188665,3615,3615,3615,3615,0
|
|
20231219,175000,36188665,3615,3615,3615,3615,0
|
|
20231219,174900,36188665,3615,3615,3615,3615,0
|
|
20231219,174800,36188665,3615,3615,3615,3615,0
|
|
20231219,174700,36188665,3615,3615,3615,3615,0
|
|
20231219,174600,36188665,3615,3615,3615,3615,0
|
|
20231219,174500,36188665,3615,3615,3615,3615,0
|
|
20231219,174400,36188665,3615,3615,3615,3615,0
|
|
20231219,174300,36188665,3615,3615,3615,3615,372
|
|
20231219,174200,36188665,3615,3615,3615,3615,0
|
|
20231219,174100,36188665,3615,3615,3615,3615,0
|
|
20231219,174000,36188665,3615,3615,3615,3615,0
|
|
20231219,173900,36188665,3615,3615,3615,3615,0
|
|
20231219,173800,36188665,3615,3615,3615,3615,0
|
|
20231219,173700,36188665,3615,3615,3615,3615,0
|
|
20231219,173600,36188665,3615,3615,3615,3615,0
|
|
20231219,173500,36188665,3615,3615,3615,3615,0
|
|
20231219,173400,36188665,3615,3615,3615,3615,0
|
|
20231219,173300,36188665,3615,3615,3615,3615,0
|
|
20231219,173200,36188665,3615,3615,3615,3615,0
|
|
20231219,173100,36188665,3615,3615,3615,3615,0
|
|
20231219,173000,36188665,3615,3615,3615,3615,0
|
|
20231219,172900,36188665,3615,3615,3615,3615,0
|
|
20231219,172800,36188665,3615,3615,3615,3615,0
|
|
20231219,172700,36188665,3615,3615,3615,3615,0
|
|
20231219,172600,36188665,3615,3615,3615,3615,0
|
|
20231219,172500,36188665,3615,3615,3615,3615,0
|
|
20231219,172400,36188665,3615,3615,3615,3615,0
|
|
20231219,172300,36188665,3615,3615,3615,3615,0
|
|
20231219,172200,36188665,3615,3615,3615,3615,0
|
|
20231219,172100,36188665,3615,3615,3615,3615,0
|
|
20231219,172000,36188665,3615,3615,3615,3615,0
|
|
20231219,171900,36188665,3615,3615,3615,3615,0
|
|
20231219,171800,36188665,3615,3615,3615,3615,0
|
|
20231219,171700,36188665,3615,3615,3615,3615,0
|
|
20231219,171600,36188665,3615,3615,3615,3615,0
|
|
20231219,171500,36188665,3615,3615,3615,3615,0
|
|
20231219,171400,36188665,3615,3615,3615,3615,0
|
|
20231219,171300,36188665,3615,3615,3615,3615,372
|
|
20231219,171200,36188665,3615,3615,3615,3615,0
|
|
20231219,171100,36188665,3615,3615,3615,3615,0
|
|
20231219,171000,36188665,3615,3615,3615,3615,0
|
|
20231219,170900,36188665,3615,3615,3615,3615,0
|
|
20231219,170800,36188665,3615,3615,3615,3615,0
|
|
20231219,170700,36188665,3615,3615,3615,3615,0
|
|
20231219,170600,36188665,3615,3615,3615,3615,0
|
|
20231219,170500,36188665,3615,3615,3615,3615,0
|
|
20231219,170400,36188665,3615,3615,3615,3615,0
|
|
20231219,170300,36188665,3615,3615,3615,3615,0
|
|
20231219,170200,36188665,3615,3615,3615,3615,0
|
|
20231219,170100,36188665,3615,3615,3615,3615,0
|
|
20231219,170000,36188665,3615,3615,3615,3615,0
|
|
20231219,165900,36188665,3615,3615,3615,3615,0
|
|
20231219,165800,36188665,3615,3615,3615,3615,0
|
|
20231219,165700,36188665,3615,3615,3615,3615,0
|
|
20231219,165600,36188665,3615,3615,3615,3615,0
|
|
20231219,165500,36188665,3615,3615,3615,3615,0
|
|
20231219,165400,36188665,3615,3615,3615,3615,0
|
|
20231219,165300,36188665,3615,3615,3615,3615,0
|
|
20231219,165200,36188665,3615,3615,3615,3615,0
|
|
20231219,165100,36188665,3615,3615,3615,3615,0
|
|
20231219,165000,36188665,3615,3615,3615,3615,0
|
|
20231219,164900,36188665,3615,3615,3615,3615,0
|
|
20231219,164800,36188665,3615,3615,3615,3615,0
|
|
20231219,164700,36188665,3615,3615,3615,3615,0
|
|
20231219,164600,36188665,3615,3615,3615,3615,0
|
|
20231219,164500,36188665,3615,3615,3615,3615,0
|
|
20231219,164400,36188665,3615,3615,3615,3615,0
|
|
20231219,164300,36188665,3615,3615,3615,3615,372
|
|
20231219,164200,36188665,3615,3615,3615,3615,0
|
|
20231219,164100,36188665,3615,3615,3615,3615,0
|
|
20231219,164000,36188665,3615,3615,3615,3615,0
|
|
20231219,163900,36188665,3615,3615,3615,3615,0
|
|
20231219,163800,36188665,3615,3615,3615,3615,0
|
|
20231219,163700,36188665,3615,3615,3615,3615,0
|
|
20231219,163600,36188665,3615,3615,3615,3615,0
|
|
20231219,163500,36188665,3615,3615,3615,3615,0
|
|
20231219,163400,36188665,3615,3615,3615,3615,0
|
|
20231219,163300,36188665,3615,3615,3615,3615,0
|
|
20231219,163200,36188665,3615,3615,3615,3615,0
|
|
20231219,163100,36188665,3615,3615,3615,3615,0
|
|
20231219,163000,36188665,3615,3615,3615,3615,0
|
|
20231219,162900,36188665,3615,3615,3615,3615,0
|
|
20231219,162800,36188665,3615,3615,3615,3615,0
|
|
20231219,162700,36188665,3615,3615,3615,3615,0
|
|
20231219,162600,36188665,3615,3615,3615,3615,0
|
|
20231219,162500,36188665,3615,3615,3615,3615,0
|
|
20231219,162400,36188665,3615,3615,3615,3615,0
|
|
20231219,162300,36188665,3615,3615,3615,3615,0
|
|
20231219,162200,36188665,3615,3615,3615,3615,0
|
|
20231219,162100,36188665,3615,3615,3615,3615,0
|
|
20231219,162000,36188665,3615,3615,3615,3615,0
|
|
20231219,161900,36188665,3615,3615,3615,3615,0
|
|
20231219,161800,36188665,3615,3615,3615,3615,0
|
|
20231219,161700,36188665,3615,3615,3615,3615,0
|
|
20231219,161600,36188665,3615,3615,3615,3615,0
|
|
20231219,161500,36188665,3615,3615,3615,3615,0
|
|
20231219,161400,36188665,3615,3615,3615,3615,0
|
|
20231219,161300,36188665,3615,3615,3615,3615,372
|
|
20231219,161200,36188665,3615,3615,3615,3615,0
|
|
20231219,161100,36188665,3615,3615,3615,3615,0
|
|
20231219,161000,36188665,3615,3615,3615,3615,0
|
|
20231219,160900,36188665,3615,3615,3615,3615,0
|
|
20231219,160800,36188665,3615,3615,3615,3615,0
|
|
20231219,160700,36188665,3615,3615,3615,3615,0
|
|
20231219,160600,36188665,3615,3615,3615,3615,0
|
|
20231219,160500,36188665,3615,3615,3615,3615,0
|
|
20231219,160400,36188665,3615,3615,3615,3615,0
|
|
20231219,160300,36188665,3615,3615,3615,3615,0
|
|
20231219,160200,36188665,3615,3615,3615,3615,0
|
|
20231219,160100,36188665,3615,3615,3615,3615,0
|
|
20231219,160000,36188665,3615,3615,3615,3615,0
|
|
20231219,155900,36188665,3615,3615,3615,3615,0
|
|
20231219,155800,36188665,3615,3615,3615,3615,0
|
|
20231219,155700,36188665,3615,3615,3615,3615,0
|
|
20231219,155600,36188665,3615,3615,3615,3615,0
|
|
20231219,155500,36188665,3615,3615,3615,3615,0
|
|
20231219,155400,36188665,3615,3615,3615,3615,0
|
|
20231219,155300,36188665,3615,3615,3615,3615,0
|
|
20231219,155200,36188665,3615,3615,3615,3615,0
|
|
20231219,155100,36188665,3615,3615,3615,3615,0
|
|
20231219,155000,36188665,3615,3615,3615,3615,0
|
|
20231219,154900,36188665,3615,3615,3615,3615,0
|
|
20231219,154800,36188665,3615,3615,3615,3615,0
|
|
20231219,154700,36188665,3615,3615,3615,3615,0
|
|
20231219,154600,36188665,3615,3615,3615,3615,0
|
|
20231219,154500,36188665,3615,3615,3615,3615,0
|
|
20231219,154400,36188665,3615,3615,3615,3615,0
|
|
20231219,154300,36188665,3615,3615,3615,3615,372
|
|
20231219,154200,36188665,3615,3615,3615,3615,0
|
|
20231219,154100,36188665,3615,3615,3615,3615,0
|
|
20231219,154000,36188665,3615,3615,3615,3615,0
|
|
20231219,153900,36188665,3615,3615,3615,3615,0
|
|
20231219,153800,36188665,3615,3615,3615,3615,0
|
|
20231219,153700,36188665,3615,3615,3615,3615,0
|
|
20231219,153600,36188665,3615,3615,3615,3615,0
|
|
20231219,153500,36188665,3615,3615,3615,3615,0
|
|
20231219,153400,36188665,3615,3615,3615,3615,0
|
|
20231219,153300,36188665,3615,3615,3615,3615,0
|
|
20231219,153200,36188665,3615,3615,3615,3615,0
|
|
20231219,153100,36188665,3615,3615,3615,3615,0
|
|
20231219,153000,36188665,3615,3615,3615,3615,372
|
|
20231219,152900,34843885,3615,3615,3615,3615,0
|
|
20231219,152800,34843885,3615,3615,3615,3615,0
|
|
20231219,152700,34843885,3615,3615,3615,3615,0
|
|
20231219,152600,34843885,3615,3615,3615,3615,0
|
|
20231219,152500,34843885,3615,3615,3615,3615,0
|
|
20231219,152400,34843885,3615,3615,3615,3615,0
|
|
20231219,152300,34843885,3615,3615,3615,3615,0
|
|
20231219,152200,34843885,3615,3615,3615,3615,0
|
|
20231219,152100,34843885,3615,3615,3615,3615,0
|
|
20231219,152000,34843885,3615,3615,3615,3615,0
|
|
20231219,151900,34843885,3615,3615,3615,3605,342
|
|
20231219,151800,33608005,3615,3615,3615,3615,0
|
|
20231219,151700,33608005,3615,3615,3615,3615,199
|
|
20231219,151600,32888620,3605,3605,3605,3605,0
|
|
20231219,151500,32888620,3605,3605,3605,3605,0
|
|
20231219,151400,32888620,3605,3605,3605,3605,0
|
|
20231219,151300,32888620,3605,3605,3605,3605,0
|
|
20231219,151200,32888620,3605,3605,3605,3605,75
|
|
20231219,151100,32618245,3600,3600,3600,3600,42
|
|
20231219,151000,32467045,3600,3600,3600,3600,0
|
|
20231219,150900,32467045,3600,3600,3600,3600,0
|
|
20231219,150800,32467045,3600,3600,3600,3600,30
|
|
20231219,150700,32359045,3610,3610,3610,3610,0
|
|
20231219,150600,32359045,3610,3610,3610,3610,0
|
|
20231219,150500,32359045,3610,3610,3610,3610,0
|
|
20231219,150400,32359045,3610,3610,3610,3610,0
|
|
20231219,150300,32359045,3610,3610,3610,3610,0
|
|
20231219,150200,32359045,3610,3610,3610,3610,0
|
|
20231219,150100,32359045,3610,3610,3610,3610,0
|
|
20231219,150000,32359045,3610,3610,3610,3610,0
|
|
20231219,145900,32359045,3610,3610,3610,3610,0
|
|
20231219,145800,32359045,3610,3610,3610,3610,0
|
|
20231219,145700,32359045,3610,3610,3610,3610,13
|
|
20231219,145600,32312115,3610,3610,3610,3610,1
|
|
20231219,145500,32308505,3610,3610,3610,3610,1
|
|
20231219,145400,32304895,3610,3610,3610,3610,54
|
|
20231219,145300,32109955,3610,3610,3610,3610,1
|
|
20231219,145200,32106345,3610,3610,3610,3610,1
|
|
20231219,145100,32102735,3610,3610,3610,3610,14
|
|
20231219,145000,32052195,3615,3615,3615,3615,0
|
|
20231219,144900,32052195,3615,3615,3615,3615,0
|
|
20231219,144800,32052195,3615,3615,3615,3615,0
|
|
20231219,144700,32052195,3615,3615,3615,3615,0
|
|
20231219,144600,32052195,3615,3615,3615,3615,0
|
|
20231219,144500,32052195,3615,3615,3615,3615,0
|
|
20231219,144400,32052195,3615,3615,3615,3615,0
|
|
20231219,144300,32052195,3615,3615,3615,3615,0
|
|
20231219,144200,32052195,3615,3615,3615,3615,0
|
|
20231219,144100,32052195,3615,3615,3615,3615,0
|
|
20231219,144000,32052195,3615,3615,3615,3615,0
|
|
20231219,143900,32052195,3615,3615,3615,3615,0
|
|
20231219,143800,32052195,3615,3615,3615,3615,0
|
|
20231219,143700,32052195,3615,3615,3615,3615,0
|
|
20231219,143600,32052195,3615,3615,3615,3615,0
|
|
20231219,143500,32052195,3615,3615,3615,3615,0
|
|
20231219,143400,32052195,3615,3615,3615,3615,0
|
|
20231219,143300,32052195,3615,3615,3615,3615,0
|
|
20231219,143200,32052195,3615,3615,3615,3615,0
|
|
20231219,143100,32052195,3615,3615,3615,3615,0
|
|
20231219,143000,32052195,3615,3610,3615,3610,44
|
|
20231219,142900,31893160,3615,3615,3615,3615,0
|
|
20231219,142800,31893160,3615,3615,3615,3615,0
|
|
20231219,142700,31893160,3615,3615,3615,3615,0
|
|
20231219,142600,31893160,3615,3615,3615,3615,0
|
|
20231219,142500,31893160,3615,3615,3615,3615,0
|
|
20231219,142400,31893160,3615,3615,3615,3615,0
|
|
20231219,142300,31893160,3615,3615,3615,3615,0
|
|
20231219,142200,31893160,3615,3615,3615,3615,0
|
|
20231219,142100,31893160,3615,3615,3615,3615,0
|
|
20231219,142000,31893160,3615,3615,3615,3615,0
|
|
20231219,141900,31893160,3615,3615,3615,3615,0
|
|
20231219,141800,31893160,3615,3615,3615,3615,0
|
|
20231219,141700,31893160,3615,3615,3615,3615,0
|
|
20231219,141600,31893160,3615,3615,3615,3615,0
|
|
20231219,141500,31893160,3615,3615,3615,3615,0
|
|
20231219,141400,31893160,3615,3615,3615,3615,0
|
|
20231219,141300,31893160,3615,3615,3615,3615,0
|
|
20231219,141200,31893160,3615,3615,3615,3615,0
|
|
20231219,141100,31893160,3615,3615,3615,3615,0
|
|
20231219,141000,31893160,3615,3615,3615,3615,0
|
|
20231219,140900,31893160,3615,3615,3615,3615,0
|
|
20231219,140800,31893160,3615,3615,3615,3615,0
|
|
20231219,140700,31893160,3615,3615,3615,3615,0
|
|
20231219,140600,31893160,3615,3615,3615,3615,0
|
|
20231219,140500,31893160,3615,3615,3615,3615,0
|
|
20231219,140400,31893160,3615,3615,3615,3615,0
|
|
20231219,140300,31893160,3615,3615,3615,3615,0
|
|
20231219,140200,31893160,3615,3615,3615,3615,0
|
|
20231219,140100,31893160,3615,3615,3615,3615,0
|
|
20231219,140000,31893160,3615,3615,3615,3615,0
|
|
20231219,135900,31893160,3615,3615,3615,3615,0
|
|
20231219,135800,31893160,3615,3615,3615,3615,0
|
|
20231219,135700,31893160,3615,3615,3615,3615,0
|
|
20231219,135600,31893160,3615,3615,3615,3615,0
|
|
20231219,135500,31893160,3615,3615,3615,3615,0
|
|
20231219,135400,31893160,3615,3605,3615,3605,852
|
|
20231219,135300,28816350,3605,3605,3605,3605,0
|
|
20231219,135200,28816350,3605,3605,3605,3605,0
|
|
20231219,135100,28816350,3605,3605,3605,3605,0
|
|
20231219,135000,28816350,3605,3605,3605,3605,0
|
|
20231219,134900,28816350,3605,3605,3605,3605,0
|
|
20231219,134800,28816350,3605,3605,3605,3605,1
|
|
20231219,134700,28812745,3590,3590,3590,3590,0
|
|
20231219,134600,28812745,3590,3590,3590,3590,0
|
|
20231219,134500,28812745,3590,3590,3590,3590,0
|
|
20231219,134400,28812745,3590,3600,3600,3590,100
|
|
20231219,134300,28453525,3600,3600,3600,3600,1
|
|
20231219,134200,28449925,3600,3600,3600,3600,0
|
|
20231219,134100,28449925,3600,3600,3600,3600,0
|
|
20231219,134000,28449925,3600,3600,3600,3600,1
|
|
20231219,133900,28446325,3600,3600,3600,3600,1
|
|
20231219,133800,28442725,3600,3600,3600,3600,1
|
|
20231219,133700,28439125,3600,3600,3600,3600,42
|
|
20231219,133600,28287925,3600,3600,3600,3600,0
|
|
20231219,133500,28287925,3600,3600,3600,3600,0
|
|
20231219,133400,28287925,3600,3600,3600,3600,0
|
|
20231219,133300,28287925,3600,3600,3600,3600,0
|
|
20231219,133200,28287925,3600,3600,3600,3600,0
|
|
20231219,133100,28287925,3600,3600,3600,3600,0
|
|
20231219,133000,28287925,3600,3600,3600,3600,0
|
|
20231219,132900,28287925,3600,3600,3600,3600,0
|
|
20231219,132800,28287925,3600,3600,3600,3600,0
|
|
20231219,132700,28287925,3600,3600,3600,3600,2
|
|
20231219,132600,28280725,3600,3600,3600,3600,0
|
|
20231219,132500,28280725,3600,3600,3600,3600,0
|
|
20231219,132400,28280725,3600,3600,3600,3600,0
|
|
20231219,132300,28280725,3600,3600,3600,3600,0
|
|
20231219,132200,28280725,3600,3600,3600,3600,0
|
|
20231219,132100,28280725,3600,3600,3600,3600,0
|
|
20231219,132000,28280725,3600,3600,3600,3600,0
|
|
20231219,131900,28280725,3600,3600,3600,3600,0
|
|
20231219,131800,28280725,3600,3600,3600,3600,0
|
|
20231219,131700,28280725,3600,3600,3600,3600,0
|
|
20231219,131600,28280725,3600,3600,3600,3600,318
|
|
20231219,131500,27135925,3600,3600,3600,3600,0
|
|
20231219,131400,27135925,3600,3600,3600,3600,0
|
|
20231219,131300,27135925,3600,3600,3600,3600,0
|
|
20231219,131200,27135925,3600,3600,3600,3600,0
|
|
20231219,131100,27135925,3600,3590,3600,3590,355
|
|
20231219,131000,25859285,3590,3590,3590,3590,30
|
|
20231219,130900,25751585,3590,3590,3590,3590,0
|
|
20231219,130800,25751585,3590,3590,3590,3590,0
|
|
20231219,130700,25751585,3590,3590,3590,3590,0
|
|
20231219,130600,25751585,3590,3590,3590,3590,0
|
|
20231219,130500,25751585,3590,3590,3590,3590,0
|
|
20231219,130400,25751585,3590,3590,3590,3590,40
|
|
20231219,130300,25607985,3590,3590,3590,3590,1
|
|
20231219,130200,25604395,3590,3590,3590,3590,130
|
|
20231219,130100,25137695,3590,3590,3590,3590,28
|
|
20231219,130000,25037175,3590,3590,3590,3590,0
|
|
20231219,125900,25037175,3590,3590,3590,3590,0
|
|
20231219,125800,25037175,3590,3590,3590,3590,0
|
|
20231219,125700,25037175,3590,3590,3590,3590,0
|
|
20231219,125600,25037175,3590,3590,3590,3590,28
|
|
20231219,125500,24936655,3600,3595,3600,3595,485
|
|
20231219,125400,23191120,3590,3590,3590,3590,0
|
|
20231219,125300,23191120,3590,3590,3590,3590,0
|
|
20231219,125200,23191120,3590,3590,3590,3590,0
|
|
20231219,125100,23191120,3590,3590,3590,3590,0
|
|
20231219,125000,23191120,3590,3590,3590,3590,0
|
|
20231219,124900,23191120,3590,3600,3600,3590,44
|
|
20231219,124800,23033000,3600,3600,3600,3600,10
|
|
20231219,124700,22997000,3600,3600,3600,3600,0
|
|
20231219,124600,22997000,3600,3600,3600,3600,0
|
|
20231219,124500,22997000,3600,3600,3600,3600,0
|
|
20231219,124400,22997000,3600,3600,3600,3600,0
|
|
20231219,124300,22997000,3600,3600,3600,3600,0
|
|
20231219,124200,22997000,3600,3600,3600,3600,0
|
|
20231219,124100,22997000,3600,3600,3600,3600,0
|
|
20231219,124000,22997000,3600,3600,3600,3600,0
|
|
20231219,123900,22997000,3600,3600,3600,3600,0
|
|
20231219,123800,22997000,3600,3600,3600,3600,0
|
|
20231219,123700,22997000,3600,3600,3600,3600,0
|
|
20231219,123600,22997000,3600,3600,3600,3600,0
|
|
20231219,123500,22997000,3600,3600,3600,3600,0
|
|
20231219,123400,22997000,3600,3600,3600,3600,0
|
|
20231219,123300,22997000,3600,3600,3600,3600,0
|
|
20231219,123200,22997000,3600,3600,3600,3600,0
|
|
20231219,123100,22997000,3600,3600,3600,3600,1
|
|
20231219,123000,22993400,3590,3590,3590,3590,0
|
|
20231219,122900,22993400,3590,3590,3590,3590,0
|
|
20231219,122800,22993400,3590,3590,3590,3590,0
|
|
20231219,122700,22993400,3590,3590,3590,3590,0
|
|
20231219,122600,22993400,3590,3590,3590,3590,0
|
|
20231219,122500,22993400,3590,3590,3590,3590,0
|
|
20231219,122400,22993400,3590,3590,3590,3590,0
|
|
20231219,122300,22993400,3590,3590,3590,3590,30
|
|
20231219,122200,22885700,3605,3605,3605,3605,0
|
|
20231219,122100,22885700,3605,3605,3605,3605,0
|
|
20231219,122000,22885700,3605,3605,3605,3605,0
|
|
20231219,121900,22885700,3605,3605,3605,3605,0
|
|
20231219,121800,22885700,3605,3605,3605,3605,0
|
|
20231219,121700,22885700,3605,3605,3605,3605,0
|
|
20231219,121600,22885700,3605,3605,3605,3605,0
|
|
20231219,121500,22885700,3605,3605,3605,3605,0
|
|
20231219,121400,22885700,3605,3605,3605,3605,0
|
|
20231219,121300,22885700,3605,3605,3605,3605,0
|
|
20231219,121200,22885700,3605,3605,3605,3605,0
|
|
20231219,121100,22885700,3605,3605,3605,3605,0
|
|
20231219,121000,22885700,3605,3605,3605,3605,0
|
|
20231219,120900,22885700,3605,3605,3605,3605,0
|
|
20231219,120800,22885700,3605,3605,3605,3605,0
|
|
20231219,120700,22885700,3605,3605,3605,3605,0
|
|
20231219,120600,22885700,3605,3605,3605,3605,0
|
|
20231219,120500,22885700,3605,3605,3605,3605,0
|
|
20231219,120400,22885700,3605,3605,3605,3605,0
|
|
20231219,120300,22885700,3605,3605,3605,3605,0
|
|
20231219,120200,22885700,3605,3605,3605,3605,0
|
|
20231219,120100,22885700,3605,3605,3605,3605,0
|
|
20231219,120000,22885700,3605,3605,3605,3605,0
|
|
20231219,115900,22885700,3605,3605,3605,3605,19
|
|
20231219,115800,22817205,3605,3605,3605,3605,0
|
|
20231219,115700,22817205,3605,3605,3605,3605,0
|
|
20231219,115600,22817205,3605,3605,3605,3605,0
|
|
20231219,115500,22817205,3605,3605,3605,3605,0
|
|
20231219,115400,22817205,3605,3605,3605,3605,0
|
|
20231219,115300,22817205,3605,3605,3605,3605,0
|
|
20231219,115200,22817205,3605,3605,3605,3605,0
|
|
20231219,115100,22817205,3605,3605,3605,3605,0
|
|
20231219,115000,22817205,3605,3605,3605,3605,0
|
|
20231219,114900,22817205,3605,3605,3605,3605,0
|
|
20231219,114800,22817205,3605,3605,3605,3605,0
|
|
20231219,114700,22817205,3605,3605,3605,3605,0
|
|
20231219,114600,22817205,3605,3605,3605,3605,0
|
|
20231219,114500,22817205,3605,3605,3605,3605,0
|
|
20231219,114400,22817205,3605,3605,3605,3605,0
|
|
20231219,114300,22817205,3605,3605,3605,3605,0
|
|
20231219,114200,22817205,3605,3605,3605,3605,0
|
|
20231219,114100,22817205,3605,3605,3605,3605,0
|
|
20231219,114000,22817205,3605,3605,3605,3605,0
|
|
20231219,113900,22817205,3605,3605,3605,3605,0
|
|
20231219,113800,22817205,3605,3605,3605,3605,0
|
|
20231219,113700,22817205,3605,3605,3605,3605,0
|
|
20231219,113600,22817205,3605,3605,3605,3605,0
|
|
20231219,113500,22817205,3605,3605,3605,3605,0
|
|
20231219,113400,22817205,3605,3605,3605,3605,0
|
|
20231219,113300,22817205,3605,3605,3605,3605,0
|
|
20231219,113200,22817205,3605,3605,3605,3605,0
|
|
20231219,113100,22817205,3605,3605,3605,3605,0
|
|
20231219,113000,22817205,3605,3605,3605,3605,4
|
|
20231219,112900,22802785,3605,3605,3605,3605,67
|
|
20231219,112800,22561250,3605,3585,3605,3585,152
|
|
20231219,112700,22016310,3605,3605,3605,3605,1
|
|
20231219,112600,22012705,3605,3605,3605,3605,0
|
|
20231219,112500,22012705,3605,3605,3605,3605,0
|
|
20231219,112400,22012705,3605,3605,3605,3605,0
|
|
20231219,112300,22012705,3605,3600,3605,3585,1003
|
|
20231219,112200,18412375,3605,3605,3605,3605,0
|
|
20231219,112100,18412375,3605,3605,3605,3605,0
|
|
20231219,112000,18412375,3605,3605,3605,3605,1
|
|
20231219,111900,18408770,3605,3605,3605,3605,0
|
|
20231219,111800,18408770,3605,3600,3605,3600,21
|
|
20231219,111700,18333160,3600,3600,3600,3600,72
|
|
20231219,111600,18073960,3600,3605,3605,3600,120
|
|
20231219,111500,17641850,3605,3605,3605,3605,0
|
|
20231219,111400,17641850,3605,3605,3605,3605,12
|
|
20231219,111300,17598590,3605,3605,3605,3605,0
|
|
20231219,111200,17598590,3605,3605,3605,3605,0
|
|
20231219,111100,17598590,3605,3605,3605,3605,4
|
|
20231219,111000,17584170,3605,3605,3605,3605,16
|
|
20231219,110900,17526490,3605,3605,3605,3605,20
|
|
20231219,110800,17454390,3605,3605,3605,3605,30
|
|
20231219,110700,17346240,3605,3605,3605,3605,19
|
|
20231219,110600,17277745,3605,3605,3605,3605,17
|
|
20231219,110500,17216460,3605,3605,3605,3605,14
|
|
20231219,110400,17165990,3605,3605,3605,3605,0
|
|
20231219,110300,17165990,3605,3605,3605,3605,29
|
|
20231219,110200,17061445,3605,3605,3605,3605,31
|
|
20231219,110100,16949690,3605,3605,3605,3605,31
|
|
20231219,110000,16837935,3605,3605,3605,3605,0
|
|
20231219,105900,16837935,3605,3605,3605,3605,45
|
|
20231219,105800,16675710,3605,3605,3605,3605,18
|
|
20231219,105700,16610820,3605,3605,3605,3605,0
|
|
20231219,105600,16610820,3605,3605,3605,3605,0
|
|
20231219,105500,16610820,3605,3605,3605,3605,0
|
|
20231219,105400,16610820,3605,3605,3605,3605,0
|
|
20231219,105300,16610820,3605,3605,3605,3605,0
|
|
20231219,105200,16610820,3605,3605,3605,3605,0
|
|
20231219,105100,16610820,3605,3605,3605,3605,0
|
|
20231219,105000,16610820,3605,3605,3605,3605,0
|
|
20231219,104900,16610820,3605,3605,3605,3605,30
|
|
20231219,104800,16502670,3605,3605,3605,3605,0
|
|
20231219,104700,16502670,3605,3605,3605,3605,45
|
|
20231219,104600,16340445,3605,3605,3605,3605,50
|
|
20231219,104500,16160195,3605,3605,3605,3605,68
|
|
20231219,104400,15915055,3605,3605,3605,3605,0
|
|
20231219,104300,15915055,3605,3605,3605,3605,0
|
|
20231219,104200,15915055,3605,3605,3605,3605,36
|
|
20231219,104100,15785275,3605,3605,3605,3605,0
|
|
20231219,104000,15785275,3605,3605,3605,3605,2
|
|
20231219,103900,15778065,3605,3600,3605,3600,21
|
|
20231219,103800,15702375,3605,3605,3605,3605,18
|
|
20231219,103700,15637485,3605,3605,3605,3605,23
|
|
20231219,103600,15554570,3605,3605,3605,3605,33
|
|
20231219,103500,15435605,3605,3605,3605,3605,0
|
|
20231219,103400,15435605,3605,3605,3605,3605,0
|
|
20231219,103300,15435605,3605,3605,3605,3605,0
|
|
20231219,103200,15435605,3605,3605,3605,3605,0
|
|
20231219,103100,15435605,3605,3605,3605,3605,0
|
|
20231219,103000,15435605,3605,3605,3605,3605,0
|
|
20231219,102900,15435605,3605,3605,3605,3605,0
|
|
20231219,102800,15435605,3605,3605,3605,3605,0
|
|
20231219,102700,15435605,3605,3605,3605,3605,0
|
|
20231219,102600,15435605,3605,3605,3605,3605,28
|
|
20231219,102500,15334665,3600,3605,3605,3600,40
|
|
20231219,102400,15190570,3605,3605,3605,3605,0
|
|
20231219,102300,15190570,3605,3605,3605,3605,2
|
|
20231219,102200,15183360,3605,3605,3605,3605,0
|
|
20231219,102100,15183360,3605,3605,3605,3605,0
|
|
20231219,102000,15183360,3605,3605,3605,3605,0
|
|
20231219,101900,15183360,3605,3600,3605,3600,4
|
|
20231219,101800,15168950,3605,3605,3605,3605,0
|
|
20231219,101700,15168950,3605,3605,3605,3605,0
|
|
20231219,101600,15168950,3605,3605,3605,3605,1
|
|
20231219,101500,15165345,3605,3605,3605,3605,2
|
|
20231219,101400,15158135,3605,3615,3615,3605,9
|
|
20231219,101300,15125620,3610,3610,3610,3610,198
|
|
20231219,101200,14410840,3615,3610,3615,3610,19
|
|
20231219,101100,14342165,3615,3615,3615,3615,0
|
|
20231219,101000,14342165,3615,3615,3615,3615,0
|
|
20231219,100900,14342165,3615,3615,3615,3615,0
|
|
20231219,100800,14342165,3615,3615,3615,3615,0
|
|
20231219,100700,14342165,3615,3615,3615,3615,0
|
|
20231219,100600,14342165,3615,3615,3615,3615,0
|
|
20231219,100500,14342165,3615,3610,3615,3610,413
|
|
20231219,100400,12849220,3615,3615,3615,3615,0
|
|
20231219,100300,12849220,3615,3615,3615,3615,0
|
|
20231219,100200,12849220,3615,3615,3615,3615,0
|
|
20231219,100100,12849220,3615,3615,3615,3615,0
|
|
20231219,100000,12849220,3615,3615,3615,3615,1
|
|
20231219,095900,12845605,3615,3615,3615,3615,0
|
|
20231219,095800,12845605,3615,3615,3615,3615,0
|
|
20231219,095700,12845605,3615,3615,3615,3615,0
|
|
20231219,095600,12845605,3615,3615,3615,3615,0
|
|
20231219,095500,12845605,3615,3615,3615,3615,0
|
|
20231219,095400,12845605,3615,3615,3615,3615,0
|
|
20231219,095300,12845605,3615,3615,3615,3615,0
|
|
20231219,095200,12845605,3615,3615,3615,3615,0
|
|
20231219,095100,12845605,3615,3615,3615,3615,2
|
|
20231219,095000,12838375,3615,3615,3615,3615,0
|
|
20231219,094900,12838375,3615,3615,3615,3615,5
|
|
20231219,094800,12820300,3615,3615,3615,3615,35
|
|
20231219,094700,12693775,3615,3615,3615,3615,0
|
|
20231219,094600,12693775,3615,3615,3615,3615,0
|
|
20231219,094500,12693775,3615,3615,3615,3615,0
|
|
20231219,094400,12693775,3615,3615,3615,3615,0
|
|
20231219,094300,12693775,3615,3615,3615,3615,0
|
|
20231219,094200,12693775,3615,3615,3615,3615,0
|
|
20231219,094100,12693775,3615,3615,3615,3615,0
|
|
20231219,094000,12693775,3615,3615,3615,3615,0
|
|
20231219,093900,12693775,3615,3615,3615,3615,2
|
|
20231219,093800,12686545,3615,3615,3615,3615,0
|
|
20231219,093700,12686545,3615,3615,3615,3615,2
|
|
20231219,093600,12679315,3615,3615,3615,3615,0
|
|
20231219,093500,12679315,3615,3615,3615,3615,0
|
|
20231219,093400,12679315,3615,3615,3615,3615,0
|
|
20231219,093300,12679315,3615,3615,3615,3615,36
|
|
20231219,093200,12549175,3615,3615,3615,3615,0
|
|
20231219,093100,12549175,3615,3615,3615,3615,0
|
|
20231219,093000,12549175,3615,3615,3615,3615,0
|
|
20231219,092900,12549175,3615,3615,3615,3615,0
|
|
20231219,092800,12549175,3615,3615,3615,3615,0
|
|
20231219,092700,12549175,3615,3615,3615,3615,0
|
|
20231219,092600,12549175,3615,3615,3615,3615,150
|
|
20231219,092500,12006925,3615,3615,3615,3615,0
|
|
20231219,092400,12006925,3615,3615,3615,3615,0
|
|
20231219,092300,12006925,3615,3615,3615,3615,0
|
|
20231219,092200,12006925,3615,3615,3615,3615,0
|
|
20231219,092100,12006925,3615,3615,3615,3615,0
|
|
20231219,092000,12006925,3615,3615,3615,3615,4
|
|
20231219,091900,11992465,3615,3615,3615,3615,0
|
|
20231219,091800,11992465,3615,3615,3615,3615,0
|
|
20231219,091700,11992465,3615,3615,3615,3615,0
|
|
20231219,091600,11992465,3615,3615,3615,3615,1
|
|
20231219,091500,11988850,3615,3615,3615,3615,0
|
|
20231219,091400,11988850,3615,3615,3615,3615,27
|
|
20231219,091300,11891245,3600,3625,3625,3600,1377
|
|
20231219,091200,6917490,3645,3625,3645,3625,11
|
|
20231219,091100,6877415,3645,3625,3645,3625,46
|
|
20231219,091000,6709785,3625,3625,3625,3625,86
|
|
20231219,090900,6398035,3625,3625,3625,3625,2
|
|
20231219,090800,6390785,3640,3625,3640,3625,21
|
|
20231219,090700,6314360,3645,3625,3645,3625,31
|
|
20231219,090600,6201385,3655,3625,3655,3625,4
|
|
20231219,090500,6186825,3655,3625,3655,3625,503
|
|
20231219,090400,4363420,3625,3625,3625,3625,142
|
|
20231219,090300,3848670,3625,3625,3625,3625,0
|
|
20231219,090200,3848670,3625,3625,3625,3625,0
|
|
20231219,090100,3848670,3625,3650,3660,3615,1017
|
|
20231219,090000,167920,3660,3650,3660,3650,46
|