588 lines
27 KiB
CSV
588 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231204,184500,38934910,4895,4895,4895,4895,1464
|
|
20231204,184400,38934910,4895,4895,4895,4895,0
|
|
20231204,184300,38934910,4895,4895,4895,4895,0
|
|
20231204,184200,38934910,4895,4895,4895,4895,0
|
|
20231204,184100,38934910,4895,4895,4895,4895,0
|
|
20231204,184000,38934910,4895,4895,4895,4895,0
|
|
20231204,183900,38934910,4895,4895,4895,4895,0
|
|
20231204,183800,38934910,4895,4895,4895,4895,0
|
|
20231204,183700,38934910,4895,4895,4895,4895,0
|
|
20231204,183600,38934910,4895,4895,4895,4895,0
|
|
20231204,183500,38934910,4895,4895,4895,4895,0
|
|
20231204,183400,38934910,4895,4895,4895,4895,0
|
|
20231204,183300,38934910,4895,4895,4895,4895,0
|
|
20231204,183200,38934910,4895,4895,4895,4895,0
|
|
20231204,183100,38934910,4895,4895,4895,4895,0
|
|
20231204,183000,38934910,4895,4895,4895,4895,0
|
|
20231204,182900,38934910,4895,4895,4895,4895,0
|
|
20231204,182800,38934910,4895,4895,4895,4895,0
|
|
20231204,182700,38934910,4895,4895,4895,4895,0
|
|
20231204,182600,38934910,4895,4895,4895,4895,0
|
|
20231204,182500,38934910,4895,4895,4895,4895,0
|
|
20231204,182400,38934910,4895,4895,4895,4895,0
|
|
20231204,182300,38934910,4895,4895,4895,4895,0
|
|
20231204,182200,38934910,4895,4895,4895,4895,0
|
|
20231204,182100,38934910,4895,4895,4895,4895,0
|
|
20231204,182000,38934910,4895,4895,4895,4895,0
|
|
20231204,181900,38934910,4895,4895,4895,4895,0
|
|
20231204,181800,38934910,4895,4895,4895,4895,0
|
|
20231204,181700,38934910,4895,4895,4895,4895,0
|
|
20231204,181600,38934910,4895,4895,4895,4895,0
|
|
20231204,181500,38934910,4895,4895,4895,4895,1464
|
|
20231204,181400,38934910,4895,4895,4895,4895,0
|
|
20231204,181300,38934910,4895,4895,4895,4895,0
|
|
20231204,181200,38934910,4895,4895,4895,4895,0
|
|
20231204,181100,38934910,4895,4895,4895,4895,0
|
|
20231204,181000,38934910,4895,4895,4895,4895,0
|
|
20231204,180900,38934910,4895,4895,4895,4895,0
|
|
20231204,180800,38934910,4895,4895,4895,4895,0
|
|
20231204,180700,38934910,4895,4895,4895,4895,0
|
|
20231204,180600,38934910,4895,4895,4895,4895,0
|
|
20231204,180500,38934910,4895,4895,4895,4895,0
|
|
20231204,180400,38934910,4895,4895,4895,4895,0
|
|
20231204,180300,38934910,4895,4895,4895,4895,0
|
|
20231204,180200,38934910,4895,4895,4895,4895,0
|
|
20231204,180100,38934910,4895,4895,4895,4895,0
|
|
20231204,180000,38934910,4895,4895,4895,4895,0
|
|
20231204,175900,38934910,4895,4895,4895,4895,0
|
|
20231204,175800,38934910,4895,4895,4895,4895,0
|
|
20231204,175700,38934910,4895,4895,4895,4895,0
|
|
20231204,175600,38934910,4895,4895,4895,4895,0
|
|
20231204,175500,38934910,4895,4895,4895,4895,0
|
|
20231204,175400,38934910,4895,4895,4895,4895,0
|
|
20231204,175300,38934910,4895,4895,4895,4895,0
|
|
20231204,175200,38934910,4895,4895,4895,4895,0
|
|
20231204,175100,38934910,4895,4895,4895,4895,0
|
|
20231204,175000,38934910,4895,4895,4895,4895,0
|
|
20231204,174900,38934910,4895,4895,4895,4895,0
|
|
20231204,174800,38934910,4895,4895,4895,4895,0
|
|
20231204,174700,38934910,4895,4895,4895,4895,0
|
|
20231204,174600,38934910,4895,4895,4895,4895,0
|
|
20231204,174500,38934910,4895,4895,4895,4895,1464
|
|
20231204,174400,38934910,4895,4895,4895,4895,0
|
|
20231204,174300,38934910,4895,4895,4895,4895,0
|
|
20231204,174200,38934910,4895,4895,4895,4895,0
|
|
20231204,174100,38934910,4895,4895,4895,4895,0
|
|
20231204,174000,38934910,4895,4895,4895,4895,0
|
|
20231204,173900,38934910,4895,4895,4895,4895,0
|
|
20231204,173800,38934910,4895,4895,4895,4895,0
|
|
20231204,173700,38934910,4895,4895,4895,4895,0
|
|
20231204,173600,38934910,4895,4895,4895,4895,0
|
|
20231204,173500,38934910,4895,4895,4895,4895,0
|
|
20231204,173400,38934910,4895,4895,4895,4895,0
|
|
20231204,173300,38934910,4895,4895,4895,4895,0
|
|
20231204,173200,38934910,4895,4895,4895,4895,0
|
|
20231204,173100,38934910,4895,4895,4895,4895,0
|
|
20231204,173000,38934910,4895,4895,4895,4895,0
|
|
20231204,172900,38934910,4895,4895,4895,4895,0
|
|
20231204,172800,38934910,4895,4895,4895,4895,0
|
|
20231204,172700,38934910,4895,4895,4895,4895,0
|
|
20231204,172600,38934910,4895,4895,4895,4895,0
|
|
20231204,172500,38934910,4895,4895,4895,4895,0
|
|
20231204,172400,38934910,4895,4895,4895,4895,0
|
|
20231204,172300,38934910,4895,4895,4895,4895,0
|
|
20231204,172200,38934910,4895,4895,4895,4895,0
|
|
20231204,172100,38934910,4895,4895,4895,4895,0
|
|
20231204,172000,38934910,4895,4895,4895,4895,0
|
|
20231204,171900,38934910,4895,4895,4895,4895,0
|
|
20231204,171800,38934910,4895,4895,4895,4895,0
|
|
20231204,171700,38934910,4895,4895,4895,4895,0
|
|
20231204,171600,38934910,4895,4895,4895,4895,0
|
|
20231204,171500,38934910,4895,4895,4895,4895,1464
|
|
20231204,171400,38934910,4895,4895,4895,4895,0
|
|
20231204,171300,38934910,4895,4895,4895,4895,0
|
|
20231204,171200,38934910,4895,4895,4895,4895,0
|
|
20231204,171100,38934910,4895,4895,4895,4895,0
|
|
20231204,171000,38934910,4895,4895,4895,4895,0
|
|
20231204,170900,38934910,4895,4895,4895,4895,0
|
|
20231204,170800,38934910,4895,4895,4895,4895,0
|
|
20231204,170700,38934910,4895,4895,4895,4895,0
|
|
20231204,170600,38934910,4895,4895,4895,4895,0
|
|
20231204,170500,38934910,4895,4895,4895,4895,0
|
|
20231204,170400,38934910,4895,4895,4895,4895,0
|
|
20231204,170300,38934910,4895,4895,4895,4895,0
|
|
20231204,170200,38934910,4895,4895,4895,4895,0
|
|
20231204,170100,38934910,4895,4895,4895,4895,0
|
|
20231204,170000,38934910,4895,4895,4895,4895,0
|
|
20231204,165900,38934910,4895,4895,4895,4895,0
|
|
20231204,165800,38934910,4895,4895,4895,4895,0
|
|
20231204,165700,38934910,4895,4895,4895,4895,0
|
|
20231204,165600,38934910,4895,4895,4895,4895,0
|
|
20231204,165500,38934910,4895,4895,4895,4895,0
|
|
20231204,165400,38934910,4895,4895,4895,4895,0
|
|
20231204,165300,38934910,4895,4895,4895,4895,0
|
|
20231204,165200,38934910,4895,4895,4895,4895,0
|
|
20231204,165100,38934910,4895,4895,4895,4895,0
|
|
20231204,165000,38934910,4895,4895,4895,4895,0
|
|
20231204,164900,38934910,4895,4895,4895,4895,0
|
|
20231204,164800,38934910,4895,4895,4895,4895,0
|
|
20231204,164700,38934910,4895,4895,4895,4895,0
|
|
20231204,164600,38934910,4895,4895,4895,4895,0
|
|
20231204,164500,38934910,4895,4895,4895,4895,1464
|
|
20231204,164400,38934910,4895,4895,4895,4895,0
|
|
20231204,164300,38934910,4895,4895,4895,4895,0
|
|
20231204,164200,38934910,4895,4895,4895,4895,0
|
|
20231204,164100,38934910,4895,4895,4895,4895,0
|
|
20231204,164000,38934910,4895,4895,4895,4895,0
|
|
20231204,163900,38934910,4895,4895,4895,4895,0
|
|
20231204,163800,38934910,4895,4895,4895,4895,0
|
|
20231204,163700,38934910,4895,4895,4895,4895,0
|
|
20231204,163600,38934910,4895,4895,4895,4895,0
|
|
20231204,163500,38934910,4895,4895,4895,4895,0
|
|
20231204,163400,38934910,4895,4895,4895,4895,0
|
|
20231204,163300,38934910,4895,4895,4895,4895,0
|
|
20231204,163200,38934910,4895,4895,4895,4895,0
|
|
20231204,163100,38934910,4895,4895,4895,4895,0
|
|
20231204,163000,38934910,4895,4895,4895,4895,0
|
|
20231204,162900,38934910,4895,4895,4895,4895,0
|
|
20231204,162800,38934910,4895,4895,4895,4895,0
|
|
20231204,162700,38934910,4895,4895,4895,4895,0
|
|
20231204,162600,38934910,4895,4895,4895,4895,0
|
|
20231204,162500,38934910,4895,4895,4895,4895,0
|
|
20231204,162400,38934910,4895,4895,4895,4895,0
|
|
20231204,162300,38934910,4895,4895,4895,4895,0
|
|
20231204,162200,38934910,4895,4895,4895,4895,0
|
|
20231204,162100,38934910,4895,4895,4895,4895,0
|
|
20231204,162000,38934910,4895,4895,4895,4895,0
|
|
20231204,161900,38934910,4895,4895,4895,4895,0
|
|
20231204,161800,38934910,4895,4895,4895,4895,0
|
|
20231204,161700,38934910,4895,4895,4895,4895,0
|
|
20231204,161600,38934910,4895,4895,4895,4895,0
|
|
20231204,161500,38934910,4895,4895,4895,4895,1464
|
|
20231204,161400,38934910,4895,4895,4895,4895,0
|
|
20231204,161300,38934910,4895,4895,4895,4895,0
|
|
20231204,161200,38934910,4895,4895,4895,4895,0
|
|
20231204,161100,38934910,4895,4895,4895,4895,0
|
|
20231204,161000,38934910,4895,4895,4895,4895,0
|
|
20231204,160900,38934910,4895,4895,4895,4895,0
|
|
20231204,160800,38934910,4895,4895,4895,4895,0
|
|
20231204,160700,38934910,4895,4895,4895,4895,0
|
|
20231204,160600,38934910,4895,4895,4895,4895,0
|
|
20231204,160500,38934910,4895,4895,4895,4895,0
|
|
20231204,160400,38934910,4895,4895,4895,4895,0
|
|
20231204,160300,38934910,4895,4895,4895,4895,0
|
|
20231204,160200,38934910,4895,4895,4895,4895,0
|
|
20231204,160100,38934910,4895,4895,4895,4895,0
|
|
20231204,160000,38934910,4895,4895,4895,4895,0
|
|
20231204,155900,38934910,4895,4895,4895,4895,0
|
|
20231204,155800,38934910,4895,4895,4895,4895,0
|
|
20231204,155700,38934910,4895,4895,4895,4895,0
|
|
20231204,155600,38934910,4895,4895,4895,4895,0
|
|
20231204,155500,38934910,4895,4895,4895,4895,0
|
|
20231204,155400,38934910,4895,4895,4895,4895,0
|
|
20231204,155300,38934910,4895,4895,4895,4895,0
|
|
20231204,155200,38934910,4895,4895,4895,4895,0
|
|
20231204,155100,38934910,4895,4895,4895,4895,0
|
|
20231204,155000,38934910,4895,4895,4895,4895,0
|
|
20231204,154900,38934910,4895,4895,4895,4895,0
|
|
20231204,154800,38934910,4895,4895,4895,4895,0
|
|
20231204,154700,38934910,4895,4895,4895,4895,0
|
|
20231204,154600,38934910,4895,4895,4895,4895,0
|
|
20231204,154500,38934910,4895,4895,4895,4895,1464
|
|
20231204,154400,38934910,4895,4895,4895,4895,0
|
|
20231204,154300,38934910,4895,4895,4895,4895,0
|
|
20231204,154200,38934910,4895,4895,4895,4895,0
|
|
20231204,154100,38934910,4895,4895,4895,4895,0
|
|
20231204,154000,38934910,4895,4895,4895,4895,0
|
|
20231204,153900,38934910,4895,4895,4895,4895,0
|
|
20231204,153800,38934910,4895,4895,4895,4895,0
|
|
20231204,153700,38934910,4895,4895,4895,4895,0
|
|
20231204,153600,38934910,4895,4895,4895,4895,0
|
|
20231204,153500,38934910,4895,4895,4895,4895,0
|
|
20231204,153400,38934910,4895,4895,4895,4895,0
|
|
20231204,153300,38934910,4895,4895,4895,4895,0
|
|
20231204,153200,38934910,4895,4895,4895,4895,0
|
|
20231204,153100,38934910,4895,4895,4895,4895,0
|
|
20231204,153000,38934910,4895,4895,4895,4895,1464
|
|
20231204,152900,31768630,4900,4900,4900,4900,0
|
|
20231204,152800,31768630,4900,4900,4900,4900,0
|
|
20231204,152700,31768630,4900,4900,4900,4900,0
|
|
20231204,152600,31768630,4900,4900,4900,4900,0
|
|
20231204,152500,31768630,4900,4900,4900,4900,0
|
|
20231204,152400,31768630,4900,4900,4900,4900,0
|
|
20231204,152300,31768630,4900,4900,4900,4900,0
|
|
20231204,152200,31768630,4900,4900,4900,4900,0
|
|
20231204,152100,31768630,4900,4900,4900,4900,0
|
|
20231204,152000,31768630,4900,4900,4900,4900,0
|
|
20231204,151900,31768630,4900,4900,4900,4900,0
|
|
20231204,151800,31768630,4900,4900,4900,4900,0
|
|
20231204,151700,31768630,4900,4900,4900,4900,1
|
|
20231204,151600,31763730,4895,4895,4895,4895,0
|
|
20231204,151500,31763730,4895,4895,4895,4895,0
|
|
20231204,151400,31763730,4895,4895,4895,4895,0
|
|
20231204,151300,31763730,4895,4895,4895,4895,0
|
|
20231204,151200,31763730,4895,4895,4895,4895,0
|
|
20231204,151100,31763730,4895,4895,4895,4895,0
|
|
20231204,151000,31763730,4895,4895,4895,4895,0
|
|
20231204,150900,31763730,4895,4895,4895,4895,0
|
|
20231204,150800,31763730,4895,4895,4895,4895,0
|
|
20231204,150700,31763730,4895,4895,4895,4895,0
|
|
20231204,150600,31763730,4895,4895,4895,4895,1
|
|
20231204,150500,31758835,4900,4900,4900,4900,0
|
|
20231204,150400,31758835,4900,4900,4900,4900,8
|
|
20231204,150300,31719635,4895,4895,4895,4895,0
|
|
20231204,150200,31719635,4895,4895,4895,4895,0
|
|
20231204,150100,31719635,4895,4895,4895,4895,1
|
|
20231204,150000,31714740,4900,4900,4900,4900,0
|
|
20231204,145900,31714740,4900,4900,4900,4900,0
|
|
20231204,145800,31714740,4900,4895,4900,4895,409
|
|
20231204,145700,29710645,4900,4900,4900,4900,0
|
|
20231204,145600,29710645,4900,4900,4900,4900,0
|
|
20231204,145500,29710645,4900,4900,4900,4900,0
|
|
20231204,145400,29710645,4900,4900,4900,4900,0
|
|
20231204,145300,29710645,4900,4900,4900,4900,395
|
|
20231204,145200,27775145,4895,4895,4895,4895,0
|
|
20231204,145100,27775145,4895,4895,4895,4895,0
|
|
20231204,145000,27775145,4895,4895,4895,4895,0
|
|
20231204,144900,27775145,4895,4895,4895,4895,0
|
|
20231204,144800,27775145,4895,4895,4895,4895,0
|
|
20231204,144700,27775145,4895,4895,4895,4895,0
|
|
20231204,144600,27775145,4895,4895,4895,4895,0
|
|
20231204,144500,27775145,4895,4895,4895,4895,0
|
|
20231204,144400,27775145,4895,4895,4895,4895,0
|
|
20231204,144300,27775145,4895,4895,4895,4895,0
|
|
20231204,144200,27775145,4895,4895,4895,4895,0
|
|
20231204,144100,27775145,4895,4895,4895,4895,0
|
|
20231204,144000,27775145,4895,4895,4895,4895,0
|
|
20231204,143900,27775145,4895,4895,4895,4895,0
|
|
20231204,143800,27775145,4895,4895,4895,4895,0
|
|
20231204,143700,27775145,4895,4895,4895,4895,0
|
|
20231204,143600,27775145,4895,4895,4895,4895,0
|
|
20231204,143500,27775145,4895,4895,4895,4895,0
|
|
20231204,143400,27775145,4895,4895,4895,4895,0
|
|
20231204,143300,27775145,4895,4895,4895,4895,0
|
|
20231204,143200,27775145,4895,4895,4895,4895,0
|
|
20231204,143100,27775145,4895,4895,4895,4895,0
|
|
20231204,143000,27775145,4895,4895,4895,4895,0
|
|
20231204,142900,27775145,4895,4895,4895,4895,1
|
|
20231204,142800,27770250,4900,4900,4900,4900,0
|
|
20231204,142700,27770250,4900,4900,4900,4900,0
|
|
20231204,142600,27770250,4900,4900,4900,4900,0
|
|
20231204,142500,27770250,4900,4900,4900,4900,0
|
|
20231204,142400,27770250,4900,4900,4900,4900,0
|
|
20231204,142300,27770250,4900,4900,4900,4900,679
|
|
20231204,142200,24443150,4900,4900,4900,4900,0
|
|
20231204,142100,24443150,4900,4900,4900,4900,0
|
|
20231204,142000,24443150,4900,4900,4900,4900,213
|
|
20231204,141900,23399450,4905,4905,4905,4905,1
|
|
20231204,141800,23394545,4900,4900,4900,4900,1
|
|
20231204,141700,23389645,4905,4905,4905,4905,1
|
|
20231204,141600,23384740,4900,4900,4900,4900,0
|
|
20231204,141500,23384740,4900,4900,4900,4900,0
|
|
20231204,141400,23384740,4900,4900,4900,4900,0
|
|
20231204,141300,23384740,4900,4900,4900,4900,0
|
|
20231204,141200,23384740,4900,4900,4900,4900,0
|
|
20231204,141100,23384740,4900,4900,4900,4900,3
|
|
20231204,141000,23370040,4900,4900,4900,4900,0
|
|
20231204,140900,23370040,4900,4900,4900,4900,0
|
|
20231204,140800,23370040,4900,4900,4900,4900,0
|
|
20231204,140700,23370040,4900,4900,4900,4900,0
|
|
20231204,140600,23370040,4900,4900,4900,4900,0
|
|
20231204,140500,23370040,4900,4900,4900,4900,0
|
|
20231204,140400,23370040,4900,4900,4900,4900,0
|
|
20231204,140300,23370040,4900,4900,4900,4900,0
|
|
20231204,140200,23370040,4900,4900,4900,4900,0
|
|
20231204,140100,23370040,4900,4900,4900,4900,0
|
|
20231204,140000,23370040,4900,4900,4900,4900,0
|
|
20231204,135900,23370040,4900,4900,4900,4900,0
|
|
20231204,135800,23370040,4900,4900,4900,4900,0
|
|
20231204,135700,23370040,4900,4900,4900,4900,1
|
|
20231204,135600,23365140,4900,4900,4900,4900,0
|
|
20231204,135500,23365140,4900,4900,4900,4900,0
|
|
20231204,135400,23365140,4900,4900,4900,4900,0
|
|
20231204,135300,23365140,4900,4900,4900,4900,0
|
|
20231204,135200,23365140,4900,4900,4900,4900,0
|
|
20231204,135100,23365140,4900,4900,4900,4900,0
|
|
20231204,135000,23365140,4900,4900,4900,4900,0
|
|
20231204,134900,23365140,4900,4900,4900,4900,0
|
|
20231204,134800,23365140,4900,4900,4900,4900,0
|
|
20231204,134700,23365140,4900,4900,4900,4900,0
|
|
20231204,134600,23365140,4900,4900,4900,4900,7
|
|
20231204,134500,23330840,4905,4905,4905,4905,0
|
|
20231204,134400,23330840,4905,4905,4905,4905,0
|
|
20231204,134300,23330840,4905,4905,4905,4905,0
|
|
20231204,134200,23330840,4905,4905,4905,4905,0
|
|
20231204,134100,23330840,4905,4905,4905,4905,15
|
|
20231204,134000,23257265,4905,4905,4905,4905,10
|
|
20231204,133900,23208215,4905,4905,4905,4905,0
|
|
20231204,133800,23208215,4905,4905,4905,4905,103
|
|
20231204,133700,22703000,4900,4900,4900,4900,0
|
|
20231204,133600,22703000,4900,4900,4900,4900,0
|
|
20231204,133500,22703000,4900,4900,4900,4900,0
|
|
20231204,133400,22703000,4900,4900,4900,4900,0
|
|
20231204,133300,22703000,4900,4900,4900,4900,0
|
|
20231204,133200,22703000,4900,4900,4900,4900,1
|
|
20231204,133100,22698100,4905,4905,4905,4905,40
|
|
20231204,133000,22501900,4910,4910,4910,4910,103
|
|
20231204,132900,21996170,4915,4915,4915,4915,2
|
|
20231204,132800,21986340,4905,4905,4905,4905,0
|
|
20231204,132700,21986340,4905,4905,4905,4905,0
|
|
20231204,132600,21986340,4905,4905,4905,4905,0
|
|
20231204,132500,21986340,4905,4905,4905,4905,0
|
|
20231204,132400,21986340,4905,4905,4905,4905,0
|
|
20231204,132300,21986340,4905,4905,4905,4905,0
|
|
20231204,132200,21986340,4905,4905,4905,4905,0
|
|
20231204,132100,21986340,4905,4905,4905,4905,0
|
|
20231204,132000,21986340,4905,4905,4905,4905,0
|
|
20231204,131900,21986340,4905,4910,4910,4905,101
|
|
20231204,131800,21490435,4910,4910,4910,4910,0
|
|
20231204,131700,21490435,4910,4910,4910,4910,0
|
|
20231204,131600,21490435,4910,4910,4910,4910,0
|
|
20231204,131500,21490435,4910,4910,4910,4910,0
|
|
20231204,131400,21490435,4910,4910,4910,4910,0
|
|
20231204,131300,21490435,4910,4910,4910,4910,0
|
|
20231204,131200,21490435,4910,4910,4910,4910,0
|
|
20231204,131100,21490435,4910,4910,4910,4910,0
|
|
20231204,131000,21490435,4910,4910,4910,4910,3
|
|
20231204,130900,21475705,4910,4910,4910,4910,0
|
|
20231204,130800,21475705,4910,4910,4910,4910,0
|
|
20231204,130700,21475705,4910,4910,4910,4910,0
|
|
20231204,130600,21475705,4910,4910,4910,4910,1
|
|
20231204,130500,21470795,4925,4925,4925,4925,0
|
|
20231204,130400,21470795,4925,4925,4925,4925,0
|
|
20231204,130300,21470795,4925,4925,4925,4925,0
|
|
20231204,130200,21470795,4925,4925,4925,4925,0
|
|
20231204,130100,21470795,4925,4925,4925,4925,0
|
|
20231204,130000,21470795,4925,4925,4925,4925,0
|
|
20231204,125900,21470795,4925,4925,4925,4925,0
|
|
20231204,125800,21470795,4925,4925,4925,4925,0
|
|
20231204,125700,21470795,4925,4925,4925,4925,0
|
|
20231204,125600,21470795,4925,4925,4925,4925,0
|
|
20231204,125500,21470795,4925,4925,4925,4925,0
|
|
20231204,125400,21470795,4925,4925,4925,4925,0
|
|
20231204,125300,21470795,4925,4925,4925,4925,1
|
|
20231204,125200,21465870,4925,4925,4925,4925,0
|
|
20231204,125100,21465870,4925,4925,4925,4925,0
|
|
20231204,125000,21465870,4925,4925,4925,4925,0
|
|
20231204,124900,21465870,4925,4925,4925,4925,0
|
|
20231204,124800,21465870,4925,4925,4925,4925,16
|
|
20231204,124700,21387070,4925,4925,4925,4925,4
|
|
20231204,124600,21367370,4925,4925,4925,4925,0
|
|
20231204,124500,21367370,4925,4925,4925,4925,0
|
|
20231204,124400,21367370,4925,4925,4925,4925,0
|
|
20231204,124300,21367370,4925,4925,4925,4925,0
|
|
20231204,124200,21367370,4925,4925,4925,4925,0
|
|
20231204,124100,21367370,4925,4925,4925,4925,0
|
|
20231204,124000,21367370,4925,4925,4925,4925,0
|
|
20231204,123900,21367370,4925,4925,4925,4925,0
|
|
20231204,123800,21367370,4925,4925,4925,4925,0
|
|
20231204,123700,21367370,4925,4925,4925,4925,0
|
|
20231204,123600,21367370,4925,4925,4925,4925,510
|
|
20231204,123500,18855620,4925,4925,4925,4925,0
|
|
20231204,123400,18855620,4925,4925,4925,4925,0
|
|
20231204,123300,18855620,4925,4925,4925,4925,0
|
|
20231204,123200,18855620,4925,4925,4925,4925,0
|
|
20231204,123100,18855620,4925,4925,4925,4925,5
|
|
20231204,123000,18830995,4930,4930,4930,4930,0
|
|
20231204,122900,18830995,4930,4930,4930,4930,0
|
|
20231204,122800,18830995,4930,4930,4930,4930,0
|
|
20231204,122700,18830995,4930,4930,4930,4930,0
|
|
20231204,122600,18830995,4930,4930,4930,4930,0
|
|
20231204,122500,18830995,4930,4920,4930,4920,363
|
|
20231204,122400,17044155,4930,4930,4930,4930,0
|
|
20231204,122300,17044155,4930,4915,4930,4915,426
|
|
20231204,122200,14950350,4900,4900,4900,4900,0
|
|
20231204,122100,14950350,4900,4900,4900,4900,0
|
|
20231204,122000,14950350,4900,4900,4900,4900,0
|
|
20231204,121900,14950350,4900,4900,4900,4900,0
|
|
20231204,121800,14950350,4900,4900,4900,4900,0
|
|
20231204,121700,14950350,4900,4900,4900,4900,0
|
|
20231204,121600,14950350,4900,4900,4900,4900,0
|
|
20231204,121500,14950350,4900,4900,4900,4900,0
|
|
20231204,121400,14950350,4900,4900,4900,4900,0
|
|
20231204,121300,14950350,4900,4900,4900,4900,0
|
|
20231204,121200,14950350,4900,4900,4900,4900,262
|
|
20231204,121100,13666550,4900,4900,4900,4900,0
|
|
20231204,121000,13666550,4900,4900,4900,4900,0
|
|
20231204,120900,13666550,4900,4895,4900,4895,6
|
|
20231204,120800,13637165,4895,4895,4895,4895,0
|
|
20231204,120700,13637165,4895,4895,4895,4895,4
|
|
20231204,120600,13617585,4895,4895,4895,4895,0
|
|
20231204,120500,13617585,4895,4895,4895,4895,428
|
|
20231204,120400,11522525,4895,4895,4895,4895,0
|
|
20231204,120300,11522525,4895,4895,4895,4895,0
|
|
20231204,120200,11522525,4895,4895,4895,4895,0
|
|
20231204,120100,11522525,4895,4895,4895,4895,0
|
|
20231204,120000,11522525,4895,4895,4895,4895,0
|
|
20231204,115900,11522525,4895,4895,4895,4895,75
|
|
20231204,115800,11155400,4895,4895,4895,4895,0
|
|
20231204,115700,11155400,4895,4895,4895,4895,0
|
|
20231204,115600,11155400,4895,4895,4895,4895,0
|
|
20231204,115500,11155400,4895,4895,4895,4895,0
|
|
20231204,115400,11155400,4895,4895,4895,4895,0
|
|
20231204,115300,11155400,4895,4895,4895,4895,0
|
|
20231204,115200,11155400,4895,4895,4895,4895,0
|
|
20231204,115100,11155400,4895,4895,4895,4895,0
|
|
20231204,115000,11155400,4895,4895,4895,4895,0
|
|
20231204,114900,11155400,4895,4895,4895,4895,0
|
|
20231204,114800,11155400,4895,4895,4895,4895,0
|
|
20231204,114700,11155400,4895,4895,4895,4895,0
|
|
20231204,114600,11155400,4895,4895,4895,4895,0
|
|
20231204,114500,11155400,4895,4895,4895,4895,0
|
|
20231204,114400,11155400,4895,4895,4895,4895,0
|
|
20231204,114300,11155400,4895,4895,4895,4895,0
|
|
20231204,114200,11155400,4895,4895,4895,4895,0
|
|
20231204,114100,11155400,4895,4895,4895,4895,0
|
|
20231204,114000,11155400,4895,4895,4895,4895,0
|
|
20231204,113900,11155400,4895,4895,4895,4895,0
|
|
20231204,113800,11155400,4895,4895,4895,4895,0
|
|
20231204,113700,11155400,4895,4895,4895,4895,0
|
|
20231204,113600,11155400,4895,4895,4895,4895,0
|
|
20231204,113500,11155400,4895,4895,4895,4895,1
|
|
20231204,113400,11150505,4895,4895,4895,4895,0
|
|
20231204,113300,11150505,4895,4895,4895,4895,0
|
|
20231204,113200,11150505,4895,4895,4895,4895,0
|
|
20231204,113100,11150505,4895,4895,4895,4895,0
|
|
20231204,113000,11150505,4895,4895,4895,4895,0
|
|
20231204,112900,11150505,4895,4895,4895,4895,0
|
|
20231204,112800,11150505,4895,4895,4895,4895,0
|
|
20231204,112700,11150505,4895,4895,4895,4895,0
|
|
20231204,112600,11150505,4895,4895,4895,4895,0
|
|
20231204,112500,11150505,4895,4895,4895,4895,50
|
|
20231204,112400,10905755,4900,4900,4900,4900,0
|
|
20231204,112300,10905755,4900,4900,4900,4900,0
|
|
20231204,112200,10905755,4900,4900,4900,4900,5
|
|
20231204,112100,10881255,4900,4900,4900,4900,0
|
|
20231204,112000,10881255,4900,4900,4900,4900,0
|
|
20231204,111900,10881255,4900,4900,4900,4900,0
|
|
20231204,111800,10881255,4900,4900,4900,4900,0
|
|
20231204,111700,10881255,4900,4900,4900,4900,55
|
|
20231204,111600,10611755,4900,4900,4900,4900,0
|
|
20231204,111500,10611755,4900,4900,4900,4900,117
|
|
20231204,111400,10038455,4895,4895,4895,4895,0
|
|
20231204,111300,10038455,4895,4895,4895,4895,0
|
|
20231204,111200,10038455,4895,4895,4895,4895,0
|
|
20231204,111100,10038455,4895,4895,4895,4895,0
|
|
20231204,111000,10038455,4895,4895,4895,4895,0
|
|
20231204,110900,10038455,4895,4895,4895,4895,0
|
|
20231204,110800,10038455,4895,4895,4895,4895,3
|
|
20231204,110700,10023770,4900,4900,4900,4900,0
|
|
20231204,110600,10023770,4900,4900,4900,4900,0
|
|
20231204,110500,10023770,4900,4900,4900,4900,0
|
|
20231204,110400,10023770,4900,4900,4900,4900,0
|
|
20231204,110300,10023770,4900,4900,4900,4900,0
|
|
20231204,110200,10023770,4900,4900,4900,4900,0
|
|
20231204,110100,10023770,4900,4900,4900,4900,0
|
|
20231204,110000,10023770,4900,4900,4900,4900,0
|
|
20231204,105900,10023770,4900,4900,4900,4900,1
|
|
20231204,105800,10018870,4900,4900,4900,4900,0
|
|
20231204,105700,10018870,4900,4900,4900,4900,0
|
|
20231204,105600,10018870,4900,4900,4900,4900,1
|
|
20231204,105500,10013970,4900,4900,4900,4900,0
|
|
20231204,105400,10013970,4900,4900,4900,4900,0
|
|
20231204,105300,10013970,4900,4895,4900,4895,11
|
|
20231204,105200,9960075,4895,4895,4895,4895,0
|
|
20231204,105100,9960075,4895,4895,4895,4895,50
|
|
20231204,105000,9715325,4895,4895,4895,4895,0
|
|
20231204,104900,9715325,4895,4895,4895,4895,0
|
|
20231204,104800,9715325,4895,4895,4895,4895,0
|
|
20231204,104700,9715325,4895,4895,4895,4895,0
|
|
20231204,104600,9715325,4895,4895,4895,4895,0
|
|
20231204,104500,9715325,4895,4895,4895,4895,0
|
|
20231204,104400,9715325,4895,4895,4895,4895,0
|
|
20231204,104300,9715325,4895,4895,4895,4895,0
|
|
20231204,104200,9715325,4895,4895,4895,4895,0
|
|
20231204,104100,9715325,4895,4895,4895,4895,0
|
|
20231204,104000,9715325,4895,4895,4895,4895,0
|
|
20231204,103900,9715325,4895,4895,4895,4895,0
|
|
20231204,103800,9715325,4895,4895,4895,4895,0
|
|
20231204,103700,9715325,4895,4895,4895,4895,0
|
|
20231204,103600,9715325,4895,4895,4895,4895,0
|
|
20231204,103500,9715325,4895,4895,4895,4895,7
|
|
20231204,103400,9681060,4895,4895,4895,4895,0
|
|
20231204,103300,9681060,4895,4895,4895,4895,0
|
|
20231204,103200,9681060,4895,4895,4895,4895,0
|
|
20231204,103100,9681060,4895,4895,4895,4895,0
|
|
20231204,103000,9681060,4895,4895,4895,4895,0
|
|
20231204,102900,9681060,4895,4895,4895,4895,0
|
|
20231204,102800,9681060,4895,4895,4895,4895,0
|
|
20231204,102700,9681060,4895,4895,4895,4895,0
|
|
20231204,102600,9681060,4895,4895,4895,4895,0
|
|
20231204,102500,9681060,4895,4895,4895,4895,0
|
|
20231204,102400,9681060,4895,4895,4895,4895,90
|
|
20231204,102300,9240510,4900,4900,4900,4900,0
|
|
20231204,102200,9240510,4900,4900,4900,4900,1
|
|
20231204,102100,9235610,4900,4900,4900,4900,1
|
|
20231204,102000,9230710,4895,4895,4895,4895,0
|
|
20231204,101900,9230710,4895,4895,4895,4895,0
|
|
20231204,101800,9230710,4895,4895,4895,4895,0
|
|
20231204,101700,9230710,4895,4895,4895,4895,0
|
|
20231204,101600,9230710,4895,4895,4895,4895,0
|
|
20231204,101500,9230710,4895,4895,4895,4895,0
|
|
20231204,101400,9230710,4895,4895,4895,4895,0
|
|
20231204,101300,9230710,4895,4895,4895,4895,0
|
|
20231204,101200,9230710,4895,4895,4895,4895,0
|
|
20231204,101100,9230710,4895,4895,4895,4895,0
|
|
20231204,101000,9230710,4895,4895,4895,4895,0
|
|
20231204,100900,9230710,4895,4895,4895,4895,0
|
|
20231204,100800,9230710,4895,4895,4895,4895,0
|
|
20231204,100700,9230710,4895,4895,4895,4895,3
|
|
20231204,100600,9216025,4900,4900,4900,4900,0
|
|
20231204,100500,9216025,4900,4900,4900,4900,0
|
|
20231204,100400,9216025,4900,4900,4900,4900,0
|
|
20231204,100300,9216025,4900,4900,4900,4900,0
|
|
20231204,100200,9216025,4900,4900,4900,4900,0
|
|
20231204,100100,9216025,4900,4900,4900,4900,0
|
|
20231204,100000,9216025,4900,4900,4900,4900,0
|
|
20231204,095900,9216025,4900,4900,4900,4900,9
|
|
20231204,095800,9171925,4900,4900,4900,4900,204
|
|
20231204,095700,8172325,4900,4900,4900,4900,0
|
|
20231204,095600,8172325,4900,4900,4900,4900,0
|
|
20231204,095500,8172325,4900,4900,4900,4900,0
|
|
20231204,095400,8172325,4900,4900,4900,4900,0
|
|
20231204,095300,8172325,4900,4900,4900,4900,0
|
|
20231204,095200,8172325,4900,4900,4900,4900,100
|
|
20231204,095100,7682325,4900,4900,4900,4900,20
|
|
20231204,095000,7584325,4900,4900,4900,4900,0
|
|
20231204,094900,7584325,4900,4900,4900,4900,0
|
|
20231204,094800,7584325,4900,4900,4900,4900,0
|
|
20231204,094700,7584325,4900,4900,4900,4900,0
|
|
20231204,094600,7584325,4900,4900,4900,4900,0
|
|
20231204,094500,7584325,4900,4900,4900,4900,0
|
|
20231204,094400,7584325,4900,4900,4900,4900,0
|
|
20231204,094300,7584325,4900,4900,4900,4900,5
|
|
20231204,094200,7559825,4900,4900,4900,4900,0
|
|
20231204,094100,7559825,4900,4900,4900,4900,1
|
|
20231204,094000,7554925,4900,4900,4900,4900,4
|
|
20231204,093900,7535325,4895,4895,4895,4895,0
|
|
20231204,093800,7535325,4895,4895,4895,4895,0
|
|
20231204,093700,7535325,4895,4895,4895,4895,50
|
|
20231204,093600,7290575,4895,4895,4895,4895,4
|
|
20231204,093500,7270995,4900,4900,4900,4900,0
|
|
20231204,093400,7270995,4900,4900,4900,4900,0
|
|
20231204,093300,7270995,4900,4900,4900,4900,0
|
|
20231204,093200,7270995,4900,4900,4900,4900,4
|
|
20231204,093100,7251395,4900,4900,4900,4900,0
|
|
20231204,093000,7251395,4900,4900,4900,4900,0
|
|
20231204,092900,7251395,4900,4900,4900,4900,1
|
|
20231204,092800,7246495,4895,4895,4895,4895,0
|
|
20231204,092700,7246495,4895,4895,4895,4895,0
|
|
20231204,092600,7246495,4895,4895,4895,4895,0
|
|
20231204,092500,7246495,4895,4895,4895,4895,0
|
|
20231204,092400,7246495,4895,4895,4895,4895,396
|
|
20231204,092300,5308075,4895,4895,4895,4895,0
|
|
20231204,092200,5308075,4895,4895,4895,4895,0
|
|
20231204,092100,5308075,4895,4895,4895,4895,0
|
|
20231204,092000,5308075,4895,4895,4895,4895,0
|
|
20231204,091900,5308075,4895,4910,4910,4895,42
|
|
20231204,091800,5102085,4895,4895,4895,4895,0
|
|
20231204,091700,5102085,4895,4895,4895,4895,0
|
|
20231204,091600,5102085,4895,4895,4895,4895,0
|
|
20231204,091500,5102085,4895,4895,4895,4895,0
|
|
20231204,091400,5102085,4895,4895,4895,4895,0
|
|
20231204,091300,5102085,4895,4895,4895,4895,0
|
|
20231204,091200,5102085,4895,4895,4895,4895,0
|
|
20231204,091100,5102085,4895,4895,4895,4895,0
|
|
20231204,091000,5102085,4895,4895,4895,4895,0
|
|
20231204,090900,5102085,4895,4915,4915,4895,152
|
|
20231204,090800,4358025,4895,4895,4895,4895,0
|
|
20231204,090700,4358025,4895,4895,4895,4895,0
|
|
20231204,090600,4358025,4895,4895,4895,4895,100
|
|
20231204,090500,3868525,4895,4895,4895,4895,0
|
|
20231204,090400,3868525,4895,4900,4900,4895,2
|
|
20231204,090300,3858730,4900,4900,4900,4900,0
|
|
20231204,090200,3858730,4900,4900,4900,4900,301
|
|
20231204,090100,2383830,4905,4905,4905,4905,0
|
|
20231204,090000,2383830,4905,4905,4905,4905,486
|