588 lines
27 KiB
CSV
588 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231205,184500,48097510,4895,4895,4895,4895,332
|
|
20231205,184400,48097510,4895,4895,4895,4895,0
|
|
20231205,184300,48097510,4895,4895,4895,4895,0
|
|
20231205,184200,48097510,4895,4895,4895,4895,0
|
|
20231205,184100,48097510,4895,4895,4895,4895,0
|
|
20231205,184000,48097510,4895,4895,4895,4895,0
|
|
20231205,183900,48097510,4895,4895,4895,4895,0
|
|
20231205,183800,48097510,4895,4895,4895,4895,0
|
|
20231205,183700,48097510,4895,4895,4895,4895,0
|
|
20231205,183600,48097510,4895,4895,4895,4895,0
|
|
20231205,183500,48097510,4895,4895,4895,4895,0
|
|
20231205,183400,48097510,4895,4895,4895,4895,0
|
|
20231205,183300,48097510,4895,4895,4895,4895,0
|
|
20231205,183200,48097510,4895,4895,4895,4895,0
|
|
20231205,183100,48097510,4895,4895,4895,4895,0
|
|
20231205,183000,48097510,4895,4895,4895,4895,0
|
|
20231205,182900,48097510,4895,4895,4895,4895,0
|
|
20231205,182800,48097510,4895,4895,4895,4895,0
|
|
20231205,182700,48097510,4895,4895,4895,4895,0
|
|
20231205,182600,48097510,4895,4895,4895,4895,0
|
|
20231205,182500,48097510,4895,4895,4895,4895,0
|
|
20231205,182400,48097510,4895,4895,4895,4895,0
|
|
20231205,182300,48097510,4895,4895,4895,4895,0
|
|
20231205,182200,48097510,4895,4895,4895,4895,0
|
|
20231205,182100,48097510,4895,4895,4895,4895,0
|
|
20231205,182000,48097510,4895,4895,4895,4895,0
|
|
20231205,181900,48097510,4895,4895,4895,4895,0
|
|
20231205,181800,48097510,4895,4895,4895,4895,0
|
|
20231205,181700,48097510,4895,4895,4895,4895,0
|
|
20231205,181600,48097510,4895,4895,4895,4895,0
|
|
20231205,181500,48097510,4895,4895,4895,4895,332
|
|
20231205,181400,48097510,4895,4895,4895,4895,0
|
|
20231205,181300,48097510,4895,4895,4895,4895,0
|
|
20231205,181200,48097510,4895,4895,4895,4895,0
|
|
20231205,181100,48097510,4895,4895,4895,4895,0
|
|
20231205,181000,48097510,4895,4895,4895,4895,0
|
|
20231205,180900,48097510,4895,4895,4895,4895,0
|
|
20231205,180800,48097510,4895,4895,4895,4895,0
|
|
20231205,180700,48097510,4895,4895,4895,4895,0
|
|
20231205,180600,48097510,4895,4895,4895,4895,0
|
|
20231205,180500,48097510,4895,4895,4895,4895,0
|
|
20231205,180400,48097510,4895,4895,4895,4895,0
|
|
20231205,180300,48097510,4895,4895,4895,4895,0
|
|
20231205,180200,48097510,4895,4895,4895,4895,0
|
|
20231205,180100,48097510,4895,4895,4895,4895,0
|
|
20231205,180000,48097510,4895,4895,4895,4895,0
|
|
20231205,175900,48097510,4895,4895,4895,4895,0
|
|
20231205,175800,48097510,4895,4895,4895,4895,0
|
|
20231205,175700,48097510,4895,4895,4895,4895,0
|
|
20231205,175600,48097510,4895,4895,4895,4895,0
|
|
20231205,175500,48097510,4895,4895,4895,4895,0
|
|
20231205,175400,48097510,4895,4895,4895,4895,0
|
|
20231205,175300,48097510,4895,4895,4895,4895,0
|
|
20231205,175200,48097510,4895,4895,4895,4895,0
|
|
20231205,175100,48097510,4895,4895,4895,4895,0
|
|
20231205,175000,48097510,4895,4895,4895,4895,0
|
|
20231205,174900,48097510,4895,4895,4895,4895,0
|
|
20231205,174800,48097510,4895,4895,4895,4895,0
|
|
20231205,174700,48097510,4895,4895,4895,4895,0
|
|
20231205,174600,48097510,4895,4895,4895,4895,0
|
|
20231205,174500,48097510,4895,4895,4895,4895,332
|
|
20231205,174400,48097510,4895,4895,4895,4895,0
|
|
20231205,174300,48097510,4895,4895,4895,4895,0
|
|
20231205,174200,48097510,4895,4895,4895,4895,0
|
|
20231205,174100,48097510,4895,4895,4895,4895,0
|
|
20231205,174000,48097510,4895,4895,4895,4895,0
|
|
20231205,173900,48097510,4895,4895,4895,4895,0
|
|
20231205,173800,48097510,4895,4895,4895,4895,0
|
|
20231205,173700,48097510,4895,4895,4895,4895,0
|
|
20231205,173600,48097510,4895,4895,4895,4895,0
|
|
20231205,173500,48097510,4895,4895,4895,4895,0
|
|
20231205,173400,48097510,4895,4895,4895,4895,0
|
|
20231205,173300,48097510,4895,4895,4895,4895,0
|
|
20231205,173200,48097510,4895,4895,4895,4895,0
|
|
20231205,173100,48097510,4895,4895,4895,4895,0
|
|
20231205,173000,48097510,4895,4895,4895,4895,0
|
|
20231205,172900,48097510,4895,4895,4895,4895,0
|
|
20231205,172800,48097510,4895,4895,4895,4895,0
|
|
20231205,172700,48097510,4895,4895,4895,4895,0
|
|
20231205,172600,48097510,4895,4895,4895,4895,0
|
|
20231205,172500,48097510,4895,4895,4895,4895,0
|
|
20231205,172400,48097510,4895,4895,4895,4895,0
|
|
20231205,172300,48097510,4895,4895,4895,4895,0
|
|
20231205,172200,48097510,4895,4895,4895,4895,0
|
|
20231205,172100,48097510,4895,4895,4895,4895,0
|
|
20231205,172000,48097510,4895,4895,4895,4895,0
|
|
20231205,171900,48097510,4895,4895,4895,4895,0
|
|
20231205,171800,48097510,4895,4895,4895,4895,0
|
|
20231205,171700,48097510,4895,4895,4895,4895,0
|
|
20231205,171600,48097510,4895,4895,4895,4895,0
|
|
20231205,171500,48097510,4895,4895,4895,4895,332
|
|
20231205,171400,48097510,4895,4895,4895,4895,0
|
|
20231205,171300,48097510,4895,4895,4895,4895,0
|
|
20231205,171200,48097510,4895,4895,4895,4895,0
|
|
20231205,171100,48097510,4895,4895,4895,4895,0
|
|
20231205,171000,48097510,4895,4895,4895,4895,0
|
|
20231205,170900,48097510,4895,4895,4895,4895,0
|
|
20231205,170800,48097510,4895,4895,4895,4895,0
|
|
20231205,170700,48097510,4895,4895,4895,4895,0
|
|
20231205,170600,48097510,4895,4895,4895,4895,0
|
|
20231205,170500,48097510,4895,4895,4895,4895,0
|
|
20231205,170400,48097510,4895,4895,4895,4895,0
|
|
20231205,170300,48097510,4895,4895,4895,4895,0
|
|
20231205,170200,48097510,4895,4895,4895,4895,0
|
|
20231205,170100,48097510,4895,4895,4895,4895,0
|
|
20231205,170000,48097510,4895,4895,4895,4895,0
|
|
20231205,165900,48097510,4895,4895,4895,4895,0
|
|
20231205,165800,48097510,4895,4895,4895,4895,0
|
|
20231205,165700,48097510,4895,4895,4895,4895,0
|
|
20231205,165600,48097510,4895,4895,4895,4895,0
|
|
20231205,165500,48097510,4895,4895,4895,4895,0
|
|
20231205,165400,48097510,4895,4895,4895,4895,0
|
|
20231205,165300,48097510,4895,4895,4895,4895,0
|
|
20231205,165200,48097510,4895,4895,4895,4895,0
|
|
20231205,165100,48097510,4895,4895,4895,4895,0
|
|
20231205,165000,48097510,4895,4895,4895,4895,0
|
|
20231205,164900,48097510,4895,4895,4895,4895,0
|
|
20231205,164800,48097510,4895,4895,4895,4895,0
|
|
20231205,164700,48097510,4895,4895,4895,4895,0
|
|
20231205,164600,48097510,4895,4895,4895,4895,0
|
|
20231205,164500,48097510,4895,4895,4895,4895,332
|
|
20231205,164400,48097510,4895,4895,4895,4895,0
|
|
20231205,164300,48097510,4895,4895,4895,4895,0
|
|
20231205,164200,48097510,4895,4895,4895,4895,0
|
|
20231205,164100,48097510,4895,4895,4895,4895,0
|
|
20231205,164000,48097510,4895,4895,4895,4895,0
|
|
20231205,163900,48097510,4895,4895,4895,4895,0
|
|
20231205,163800,48097510,4895,4895,4895,4895,0
|
|
20231205,163700,48097510,4895,4895,4895,4895,0
|
|
20231205,163600,48097510,4895,4895,4895,4895,0
|
|
20231205,163500,48097510,4895,4895,4895,4895,0
|
|
20231205,163400,48097510,4895,4895,4895,4895,0
|
|
20231205,163300,48097510,4895,4895,4895,4895,0
|
|
20231205,163200,48097510,4895,4895,4895,4895,0
|
|
20231205,163100,48097510,4895,4895,4895,4895,0
|
|
20231205,163000,48097510,4895,4895,4895,4895,0
|
|
20231205,162900,48097510,4895,4895,4895,4895,0
|
|
20231205,162800,48097510,4895,4895,4895,4895,0
|
|
20231205,162700,48097510,4895,4895,4895,4895,0
|
|
20231205,162600,48097510,4895,4895,4895,4895,0
|
|
20231205,162500,48097510,4895,4895,4895,4895,0
|
|
20231205,162400,48097510,4895,4895,4895,4895,0
|
|
20231205,162300,48097510,4895,4895,4895,4895,0
|
|
20231205,162200,48097510,4895,4895,4895,4895,0
|
|
20231205,162100,48097510,4895,4895,4895,4895,0
|
|
20231205,162000,48097510,4895,4895,4895,4895,0
|
|
20231205,161900,48097510,4895,4895,4895,4895,0
|
|
20231205,161800,48097510,4895,4895,4895,4895,0
|
|
20231205,161700,48097510,4895,4895,4895,4895,0
|
|
20231205,161600,48097510,4895,4895,4895,4895,0
|
|
20231205,161500,48097510,4895,4895,4895,4895,332
|
|
20231205,161400,48097510,4895,4895,4895,4895,0
|
|
20231205,161300,48097510,4895,4895,4895,4895,0
|
|
20231205,161200,48097510,4895,4895,4895,4895,0
|
|
20231205,161100,48097510,4895,4895,4895,4895,0
|
|
20231205,161000,48097510,4895,4895,4895,4895,0
|
|
20231205,160900,48097510,4895,4895,4895,4895,0
|
|
20231205,160800,48097510,4895,4895,4895,4895,0
|
|
20231205,160700,48097510,4895,4895,4895,4895,0
|
|
20231205,160600,48097510,4895,4895,4895,4895,0
|
|
20231205,160500,48097510,4895,4895,4895,4895,0
|
|
20231205,160400,48097510,4895,4895,4895,4895,0
|
|
20231205,160300,48097510,4895,4895,4895,4895,0
|
|
20231205,160200,48097510,4895,4895,4895,4895,0
|
|
20231205,160100,48097510,4895,4895,4895,4895,0
|
|
20231205,160000,48097510,4895,4895,4895,4895,0
|
|
20231205,155900,48097510,4895,4895,4895,4895,0
|
|
20231205,155800,48097510,4895,4895,4895,4895,0
|
|
20231205,155700,48097510,4895,4895,4895,4895,0
|
|
20231205,155600,48097510,4895,4895,4895,4895,0
|
|
20231205,155500,48097510,4895,4895,4895,4895,0
|
|
20231205,155400,48097510,4895,4895,4895,4895,0
|
|
20231205,155300,48097510,4895,4895,4895,4895,0
|
|
20231205,155200,48097510,4895,4895,4895,4895,0
|
|
20231205,155100,48097510,4895,4895,4895,4895,0
|
|
20231205,155000,48097510,4895,4895,4895,4895,0
|
|
20231205,154900,48097510,4895,4895,4895,4895,0
|
|
20231205,154800,48097510,4895,4895,4895,4895,0
|
|
20231205,154700,48097510,4895,4895,4895,4895,0
|
|
20231205,154600,48097510,4895,4895,4895,4895,0
|
|
20231205,154500,48097510,4895,4895,4895,4895,332
|
|
20231205,154400,48097510,4895,4895,4895,4895,0
|
|
20231205,154300,48097510,4895,4895,4895,4895,0
|
|
20231205,154200,48097510,4895,4895,4895,4895,0
|
|
20231205,154100,48097510,4895,4895,4895,4895,0
|
|
20231205,154000,48097510,4895,4895,4895,4895,0
|
|
20231205,153900,48097510,4895,4895,4895,4895,0
|
|
20231205,153800,48097510,4895,4895,4895,4895,0
|
|
20231205,153700,48097510,4895,4895,4895,4895,0
|
|
20231205,153600,48097510,4895,4895,4895,4895,0
|
|
20231205,153500,48097510,4895,4895,4895,4895,0
|
|
20231205,153400,48097510,4895,4895,4895,4895,0
|
|
20231205,153300,48097510,4895,4895,4895,4895,0
|
|
20231205,153200,48097510,4895,4895,4895,4895,0
|
|
20231205,153100,48097510,4895,4895,4895,4895,0
|
|
20231205,153000,48097510,4895,4895,4895,4895,332
|
|
20231205,152900,46472370,4825,4825,4825,4825,0
|
|
20231205,152800,46472370,4825,4825,4825,4825,0
|
|
20231205,152700,46472370,4825,4825,4825,4825,0
|
|
20231205,152600,46472370,4825,4825,4825,4825,0
|
|
20231205,152500,46472370,4825,4825,4825,4825,0
|
|
20231205,152400,46472370,4825,4825,4825,4825,0
|
|
20231205,152300,46472370,4825,4825,4825,4825,0
|
|
20231205,152200,46472370,4825,4825,4825,4825,0
|
|
20231205,152100,46472370,4825,4825,4825,4825,0
|
|
20231205,152000,46472370,4825,4825,4825,4825,0
|
|
20231205,151900,46472370,4825,4825,4825,4825,0
|
|
20231205,151800,46472370,4825,4830,4830,4825,200
|
|
20231205,151700,45507330,4825,4825,4825,4825,0
|
|
20231205,151600,45507330,4825,4825,4825,4825,0
|
|
20231205,151500,45507330,4825,4825,4825,4825,0
|
|
20231205,151400,45507330,4825,4825,4825,4825,0
|
|
20231205,151300,45507330,4825,4825,4825,4825,0
|
|
20231205,151200,45507330,4825,4825,4825,4825,0
|
|
20231205,151100,45507330,4825,4825,4825,4825,0
|
|
20231205,151000,45507330,4825,4825,4825,4825,0
|
|
20231205,150900,45507330,4825,4825,4825,4825,0
|
|
20231205,150800,45507330,4825,4825,4825,4825,1
|
|
20231205,150700,45502505,4825,4830,4830,4825,82
|
|
20231205,150600,45106810,4895,4895,4895,4895,0
|
|
20231205,150500,45106810,4895,4895,4895,4895,0
|
|
20231205,150400,45106810,4895,4825,4895,4825,216
|
|
20231205,150300,44056985,4825,4840,4840,4825,500
|
|
20231205,150200,41641050,4845,4850,4850,4845,167
|
|
20231205,150100,40831400,4855,4855,4855,4855,0
|
|
20231205,150000,40831400,4855,4855,4855,4855,0
|
|
20231205,145900,40831400,4855,4855,4855,4855,0
|
|
20231205,145800,40831400,4855,4855,4855,4855,6
|
|
20231205,145700,40802270,4855,4855,4855,4855,0
|
|
20231205,145600,40802270,4855,4855,4855,4855,0
|
|
20231205,145500,40802270,4855,4855,4855,4855,174
|
|
20231205,145400,39957500,4855,4855,4855,4855,0
|
|
20231205,145300,39957500,4855,4855,4855,4855,0
|
|
20231205,145200,39957500,4855,4855,4855,4855,1
|
|
20231205,145100,39952645,4860,4860,4860,4860,4
|
|
20231205,145000,39933205,4860,4860,4860,4860,0
|
|
20231205,144900,39933205,4860,4860,4860,4860,0
|
|
20231205,144800,39933205,4860,4860,4860,4860,0
|
|
20231205,144700,39933205,4860,4860,4860,4860,0
|
|
20231205,144600,39933205,4860,4860,4860,4860,0
|
|
20231205,144500,39933205,4860,4860,4860,4860,0
|
|
20231205,144400,39933205,4860,4860,4860,4860,5
|
|
20231205,144300,39908905,4860,4860,4860,4860,0
|
|
20231205,144200,39908905,4860,4860,4860,4860,0
|
|
20231205,144100,39908905,4860,4860,4860,4860,0
|
|
20231205,144000,39908905,4860,4860,4860,4860,0
|
|
20231205,143900,39908905,4860,4860,4860,4860,4
|
|
20231205,143800,39889465,4855,4855,4855,4855,0
|
|
20231205,143700,39889465,4855,4855,4855,4855,0
|
|
20231205,143600,39889465,4855,4855,4855,4855,0
|
|
20231205,143500,39889465,4855,4855,4855,4855,0
|
|
20231205,143400,39889465,4855,4855,4855,4855,0
|
|
20231205,143300,39889465,4855,4855,4855,4855,0
|
|
20231205,143200,39889465,4855,4855,4855,4855,0
|
|
20231205,143100,39889465,4855,4855,4855,4855,0
|
|
20231205,143000,39889465,4855,4855,4855,4855,57
|
|
20231205,142900,39612730,4855,4855,4855,4855,1
|
|
20231205,142800,39607875,4860,4860,4860,4860,997
|
|
20231205,142700,34762455,4860,4860,4860,4860,0
|
|
20231205,142600,34762455,4860,4860,4860,4860,0
|
|
20231205,142500,34762455,4860,4860,4860,4860,0
|
|
20231205,142400,34762455,4860,4860,4860,4860,4
|
|
20231205,142300,34743015,4860,4860,4860,4860,0
|
|
20231205,142200,34743015,4860,4860,4860,4860,122
|
|
20231205,142100,34150095,4860,4860,4860,4860,0
|
|
20231205,142000,34150095,4860,4860,4860,4860,0
|
|
20231205,141900,34150095,4860,4860,4860,4860,0
|
|
20231205,141800,34150095,4860,4860,4860,4860,35
|
|
20231205,141700,33979995,4860,4860,4860,4860,0
|
|
20231205,141600,33979995,4860,4860,4860,4860,0
|
|
20231205,141500,33979995,4860,4860,4860,4860,0
|
|
20231205,141400,33979995,4860,4860,4860,4860,0
|
|
20231205,141300,33979995,4860,4860,4860,4860,0
|
|
20231205,141200,33979995,4860,4860,4860,4860,0
|
|
20231205,141100,33979995,4860,4860,4860,4860,0
|
|
20231205,141000,33979995,4860,4860,4860,4860,0
|
|
20231205,140900,33979995,4860,4860,4860,4860,0
|
|
20231205,140800,33979995,4860,4860,4860,4860,0
|
|
20231205,140700,33979995,4860,4860,4860,4860,0
|
|
20231205,140600,33979995,4860,4860,4860,4860,456
|
|
20231205,140500,31763835,4860,4860,4860,4860,0
|
|
20231205,140400,31763835,4860,4860,4860,4860,0
|
|
20231205,140300,31763835,4860,4865,4865,4860,101
|
|
20231205,140200,31272475,4865,4865,4865,4865,0
|
|
20231205,140100,31272475,4865,4865,4865,4865,0
|
|
20231205,140000,31272475,4865,4865,4865,4865,0
|
|
20231205,135900,31272475,4865,4865,4865,4865,0
|
|
20231205,135800,31272475,4865,4865,4865,4865,0
|
|
20231205,135700,31272475,4865,4865,4865,4865,0
|
|
20231205,135600,31272475,4865,4865,4865,4865,0
|
|
20231205,135500,31272475,4865,4865,4865,4865,0
|
|
20231205,135400,31272475,4865,4865,4865,4865,0
|
|
20231205,135300,31272475,4865,4865,4865,4865,0
|
|
20231205,135200,31272475,4865,4865,4865,4865,0
|
|
20231205,135100,31272475,4865,4865,4865,4865,46
|
|
20231205,135000,31048685,4870,4870,4870,4870,0
|
|
20231205,134900,31048685,4870,4870,4870,4870,0
|
|
20231205,134800,31048685,4870,4870,4870,4870,0
|
|
20231205,134700,31048685,4870,4870,4870,4870,0
|
|
20231205,134600,31048685,4870,4870,4870,4870,0
|
|
20231205,134500,31048685,4870,4870,4870,4870,0
|
|
20231205,134400,31048685,4870,4870,4870,4870,0
|
|
20231205,134300,31048685,4870,4870,4870,4870,0
|
|
20231205,134200,31048685,4870,4870,4870,4870,0
|
|
20231205,134100,31048685,4870,4870,4870,4870,1
|
|
20231205,134000,31043815,4865,4865,4865,4865,0
|
|
20231205,133900,31043815,4865,4865,4865,4865,0
|
|
20231205,133800,31043815,4865,4865,4865,4865,0
|
|
20231205,133700,31043815,4865,4865,4865,4865,4
|
|
20231205,133600,31024355,4870,4870,4870,4870,61
|
|
20231205,133500,30727285,4880,4880,4880,4880,0
|
|
20231205,133400,30727285,4880,4880,4880,4880,0
|
|
20231205,133300,30727285,4880,4880,4880,4880,0
|
|
20231205,133200,30727285,4880,4880,4880,4880,0
|
|
20231205,133100,30727285,4880,4880,4880,4880,0
|
|
20231205,133000,30727285,4880,4880,4880,4880,0
|
|
20231205,132900,30727285,4880,4880,4880,4880,0
|
|
20231205,132800,30727285,4880,4880,4880,4880,0
|
|
20231205,132700,30727285,4880,4880,4880,4880,0
|
|
20231205,132600,30727285,4880,4880,4880,4880,0
|
|
20231205,132500,30727285,4880,4880,4880,4880,0
|
|
20231205,132400,30727285,4880,4880,4880,4880,0
|
|
20231205,132300,30727285,4880,4880,4880,4880,0
|
|
20231205,132200,30727285,4880,4880,4880,4880,0
|
|
20231205,132100,30727285,4880,4880,4880,4880,0
|
|
20231205,132000,30727285,4880,4880,4880,4880,5
|
|
20231205,131900,30702885,4880,4880,4880,4880,0
|
|
20231205,131800,30702885,4880,4880,4880,4880,10
|
|
20231205,131700,30654085,4860,4860,4860,4860,0
|
|
20231205,131600,30654085,4860,4860,4860,4860,0
|
|
20231205,131500,30654085,4860,4860,4860,4860,0
|
|
20231205,131400,30654085,4860,4860,4860,4860,0
|
|
20231205,131300,30654085,4860,4860,4860,4860,0
|
|
20231205,131200,30654085,4860,4860,4860,4860,0
|
|
20231205,131100,30654085,4860,4860,4860,4860,0
|
|
20231205,131000,30654085,4860,4860,4860,4860,0
|
|
20231205,130900,30654085,4860,4860,4860,4860,0
|
|
20231205,130800,30654085,4860,4860,4860,4860,0
|
|
20231205,130700,30654085,4860,4860,4860,4860,0
|
|
20231205,130600,30654085,4860,4860,4860,4860,0
|
|
20231205,130500,30654085,4860,4860,4860,4860,0
|
|
20231205,130400,30654085,4860,4860,4860,4860,0
|
|
20231205,130300,30654085,4860,4860,4860,4860,0
|
|
20231205,130200,30654085,4860,4860,4860,4860,0
|
|
20231205,130100,30654085,4860,4860,4860,4860,0
|
|
20231205,130000,30654085,4860,4860,4860,4860,0
|
|
20231205,125900,30654085,4860,4860,4860,4860,0
|
|
20231205,125800,30654085,4860,4860,4860,4860,0
|
|
20231205,125700,30654085,4860,4860,4860,4860,0
|
|
20231205,125600,30654085,4860,4860,4860,4860,0
|
|
20231205,125500,30654085,4860,4860,4860,4860,0
|
|
20231205,125400,30654085,4860,4860,4860,4860,0
|
|
20231205,125300,30654085,4860,4860,4860,4860,0
|
|
20231205,125200,30654085,4860,4860,4860,4860,0
|
|
20231205,125100,30654085,4860,4860,4860,4860,0
|
|
20231205,125000,30654085,4860,4860,4860,4860,0
|
|
20231205,124900,30654085,4860,4860,4860,4860,0
|
|
20231205,124800,30654085,4860,4860,4860,4860,0
|
|
20231205,124700,30654085,4860,4860,4860,4860,0
|
|
20231205,124600,30654085,4860,4860,4860,4860,0
|
|
20231205,124500,30654085,4860,4860,4860,4860,0
|
|
20231205,124400,30654085,4860,4860,4860,4860,0
|
|
20231205,124300,30654085,4860,4860,4860,4860,0
|
|
20231205,124200,30654085,4860,4860,4860,4860,0
|
|
20231205,124100,30654085,4860,4860,4860,4860,0
|
|
20231205,124000,30654085,4860,4860,4860,4860,0
|
|
20231205,123900,30654085,4860,4860,4860,4860,0
|
|
20231205,123800,30654085,4860,4860,4860,4860,0
|
|
20231205,123700,30654085,4860,4860,4860,4860,0
|
|
20231205,123600,30654085,4860,4860,4860,4860,0
|
|
20231205,123500,30654085,4860,4860,4860,4860,0
|
|
20231205,123400,30654085,4860,4860,4860,4860,0
|
|
20231205,123300,30654085,4860,4860,4860,4860,0
|
|
20231205,123200,30654085,4860,4860,4860,4860,0
|
|
20231205,123100,30654085,4860,4860,4860,4860,0
|
|
20231205,123000,30654085,4860,4860,4860,4860,0
|
|
20231205,122900,30654085,4860,4860,4860,4860,0
|
|
20231205,122800,30654085,4860,4860,4860,4860,0
|
|
20231205,122700,30654085,4860,4860,4860,4860,0
|
|
20231205,122600,30654085,4860,4860,4860,4860,0
|
|
20231205,122500,30654085,4860,4860,4860,4860,0
|
|
20231205,122400,30654085,4860,4860,4860,4860,0
|
|
20231205,122300,30654085,4860,4860,4860,4860,0
|
|
20231205,122200,30654085,4860,4860,4860,4860,0
|
|
20231205,122100,30654085,4860,4860,4860,4860,0
|
|
20231205,122000,30654085,4860,4860,4860,4860,0
|
|
20231205,121900,30654085,4860,4860,4860,4860,0
|
|
20231205,121800,30654085,4860,4860,4860,4860,36
|
|
20231205,121700,30479125,4855,4855,4855,4855,0
|
|
20231205,121600,30479125,4855,4855,4855,4855,0
|
|
20231205,121500,30479125,4855,4855,4855,4855,0
|
|
20231205,121400,30479125,4855,4855,4855,4855,0
|
|
20231205,121300,30479125,4855,4855,4855,4855,0
|
|
20231205,121200,30479125,4855,4855,4855,4855,0
|
|
20231205,121100,30479125,4855,4855,4855,4855,0
|
|
20231205,121000,30479125,4855,4855,4855,4855,0
|
|
20231205,120900,30479125,4855,4855,4855,4855,0
|
|
20231205,120800,30479125,4855,4855,4855,4855,0
|
|
20231205,120700,30479125,4855,4855,4855,4855,0
|
|
20231205,120600,30479125,4855,4855,4855,4855,0
|
|
20231205,120500,30479125,4855,4855,4855,4855,0
|
|
20231205,120400,30479125,4855,4855,4855,4855,1
|
|
20231205,120300,30474270,4860,4860,4860,4860,0
|
|
20231205,120200,30474270,4860,4860,4860,4860,0
|
|
20231205,120100,30474270,4860,4860,4860,4860,0
|
|
20231205,120000,30474270,4860,4860,4860,4860,0
|
|
20231205,115900,30474270,4860,4860,4860,4860,0
|
|
20231205,115800,30474270,4860,4860,4860,4860,0
|
|
20231205,115700,30474270,4860,4860,4860,4860,0
|
|
20231205,115600,30474270,4860,4860,4860,4860,0
|
|
20231205,115500,30474270,4860,4860,4860,4860,0
|
|
20231205,115400,30474270,4860,4860,4860,4860,0
|
|
20231205,115300,30474270,4860,4860,4860,4860,0
|
|
20231205,115200,30474270,4860,4860,4860,4860,0
|
|
20231205,115100,30474270,4860,4860,4860,4860,0
|
|
20231205,115000,30474270,4860,4860,4860,4860,0
|
|
20231205,114900,30474270,4860,4860,4860,4860,0
|
|
20231205,114800,30474270,4860,4860,4860,4860,0
|
|
20231205,114700,30474270,4860,4860,4860,4860,0
|
|
20231205,114600,30474270,4860,4860,4860,4860,0
|
|
20231205,114500,30474270,4860,4860,4860,4860,0
|
|
20231205,114400,30474270,4860,4860,4860,4860,0
|
|
20231205,114300,30474270,4860,4860,4860,4860,0
|
|
20231205,114200,30474270,4860,4860,4860,4860,0
|
|
20231205,114100,30474270,4860,4860,4860,4860,0
|
|
20231205,114000,30474270,4860,4860,4860,4860,0
|
|
20231205,113900,30474270,4860,4860,4860,4860,0
|
|
20231205,113800,30474270,4860,4860,4860,4860,0
|
|
20231205,113700,30474270,4860,4860,4860,4860,0
|
|
20231205,113600,30474270,4860,4860,4860,4860,0
|
|
20231205,113500,30474270,4860,4860,4860,4860,0
|
|
20231205,113400,30474270,4860,4860,4860,4860,0
|
|
20231205,113300,30474270,4860,4860,4860,4860,0
|
|
20231205,113200,30474270,4860,4860,4860,4860,0
|
|
20231205,113100,30474270,4860,4860,4860,4860,0
|
|
20231205,113000,30474270,4860,4860,4860,4860,0
|
|
20231205,112900,30474270,4860,4860,4860,4860,0
|
|
20231205,112800,30474270,4860,4860,4860,4860,0
|
|
20231205,112700,30474270,4860,4860,4860,4860,0
|
|
20231205,112600,30474270,4860,4860,4860,4860,0
|
|
20231205,112500,30474270,4860,4860,4860,4860,0
|
|
20231205,112400,30474270,4860,4860,4860,4860,0
|
|
20231205,112300,30474270,4860,4860,4860,4860,0
|
|
20231205,112200,30474270,4860,4860,4860,4860,0
|
|
20231205,112100,30474270,4860,4860,4860,4860,0
|
|
20231205,112000,30474270,4860,4860,4860,4860,0
|
|
20231205,111900,30474270,4860,4860,4860,4860,0
|
|
20231205,111800,30474270,4860,4860,4860,4860,0
|
|
20231205,111700,30474270,4860,4860,4860,4860,90
|
|
20231205,111600,30036870,4860,4860,4860,4860,31
|
|
20231205,111500,29886210,4830,4830,4830,4830,0
|
|
20231205,111400,29886210,4830,4830,4830,4830,0
|
|
20231205,111300,29886210,4830,4830,4830,4830,0
|
|
20231205,111200,29886210,4830,4830,4830,4830,0
|
|
20231205,111100,29886210,4830,4830,4830,4830,0
|
|
20231205,111000,29886210,4830,4830,4830,4830,0
|
|
20231205,110900,29886210,4830,4830,4830,4830,0
|
|
20231205,110800,29886210,4830,4830,4830,4830,0
|
|
20231205,110700,29886210,4830,4830,4830,4830,0
|
|
20231205,110600,29886210,4830,4830,4830,4830,0
|
|
20231205,110500,29886210,4830,4830,4830,4830,0
|
|
20231205,110400,29886210,4830,4830,4830,4830,0
|
|
20231205,110300,29886210,4830,4830,4830,4830,0
|
|
20231205,110200,29886210,4830,4830,4830,4830,4
|
|
20231205,110100,29866890,4830,4850,4850,4830,169
|
|
20231205,110000,29050520,4860,4860,4860,4860,0
|
|
20231205,105900,29050520,4860,4860,4860,4860,0
|
|
20231205,105800,29050520,4860,4860,4860,4860,0
|
|
20231205,105700,29050520,4860,4860,4860,4860,0
|
|
20231205,105600,29050520,4860,4860,4860,4860,0
|
|
20231205,105500,29050520,4860,4860,4860,4860,0
|
|
20231205,105400,29050520,4860,4860,4860,4860,0
|
|
20231205,105300,29050520,4860,4860,4860,4860,0
|
|
20231205,105200,29050520,4860,4860,4860,4860,0
|
|
20231205,105100,29050520,4860,4860,4860,4860,0
|
|
20231205,105000,29050520,4860,4860,4860,4860,0
|
|
20231205,104900,29050520,4860,4860,4860,4860,0
|
|
20231205,104800,29050520,4860,4860,4860,4860,0
|
|
20231205,104700,29050520,4860,4860,4860,4860,0
|
|
20231205,104600,29050520,4860,4860,4860,4860,0
|
|
20231205,104500,29050520,4860,4860,4860,4860,0
|
|
20231205,104400,29050520,4860,4860,4860,4860,0
|
|
20231205,104300,29050520,4860,4860,4860,4860,0
|
|
20231205,104200,29050520,4860,4860,4860,4860,0
|
|
20231205,104100,29050520,4860,4860,4860,4860,0
|
|
20231205,104000,29050520,4860,4860,4860,4860,0
|
|
20231205,103900,29050520,4860,4860,4860,4860,0
|
|
20231205,103800,29050520,4860,4860,4860,4860,0
|
|
20231205,103700,29050520,4860,4860,4860,4860,0
|
|
20231205,103600,29050520,4860,4860,4860,4860,0
|
|
20231205,103500,29050520,4860,4860,4860,4860,0
|
|
20231205,103400,29050520,4860,4860,4860,4860,0
|
|
20231205,103300,29050520,4860,4860,4860,4860,0
|
|
20231205,103200,29050520,4860,4860,4860,4860,0
|
|
20231205,103100,29050520,4860,4860,4860,4860,0
|
|
20231205,103000,29050520,4860,4860,4860,4860,0
|
|
20231205,102900,29050520,4860,4860,4860,4860,0
|
|
20231205,102800,29050520,4860,4860,4860,4860,0
|
|
20231205,102700,29050520,4860,4860,4860,4860,0
|
|
20231205,102600,29050520,4860,4860,4860,4860,59
|
|
20231205,102500,28763780,4860,4860,4860,4860,0
|
|
20231205,102400,28763780,4860,4860,4860,4860,0
|
|
20231205,102300,28763780,4860,4860,4860,4860,0
|
|
20231205,102200,28763780,4860,4860,4860,4860,0
|
|
20231205,102100,28763780,4860,4860,4860,4860,0
|
|
20231205,102000,28763780,4860,4860,4860,4860,0
|
|
20231205,101900,28763780,4860,4860,4860,4860,0
|
|
20231205,101800,28763780,4860,4860,4860,4860,0
|
|
20231205,101700,28763780,4860,4860,4860,4860,0
|
|
20231205,101600,28763780,4860,4860,4860,4860,0
|
|
20231205,101500,28763780,4860,4860,4860,4860,0
|
|
20231205,101400,28763780,4860,4860,4860,4860,0
|
|
20231205,101300,28763780,4860,4860,4860,4860,0
|
|
20231205,101200,28763780,4860,4860,4860,4860,0
|
|
20231205,101100,28763780,4860,4860,4860,4860,0
|
|
20231205,101000,28763780,4860,4860,4860,4860,0
|
|
20231205,100900,28763780,4860,4860,4860,4860,0
|
|
20231205,100800,28763780,4860,4860,4860,4860,0
|
|
20231205,100700,28763780,4860,4860,4860,4860,0
|
|
20231205,100600,28763780,4860,4860,4860,4860,0
|
|
20231205,100500,28763780,4860,4860,4860,4860,0
|
|
20231205,100400,28763780,4860,4860,4860,4860,0
|
|
20231205,100300,28763780,4860,4860,4860,4860,0
|
|
20231205,100200,28763780,4860,4860,4860,4860,0
|
|
20231205,100100,28763780,4860,4860,4860,4860,0
|
|
20231205,100000,28763780,4860,4860,4860,4860,0
|
|
20231205,095900,28763780,4860,4860,4860,4860,0
|
|
20231205,095800,28763780,4860,4860,4860,4860,0
|
|
20231205,095700,28763780,4860,4860,4860,4860,1
|
|
20231205,095600,28758920,4825,4825,4825,4825,0
|
|
20231205,095500,28758920,4825,4825,4825,4825,0
|
|
20231205,095400,28758920,4825,4825,4825,4825,0
|
|
20231205,095300,28758920,4825,4825,4825,4825,0
|
|
20231205,095200,28758920,4825,4825,4825,4825,0
|
|
20231205,095100,28758920,4825,4825,4825,4825,0
|
|
20231205,095000,28758920,4825,4825,4825,4825,0
|
|
20231205,094900,28758920,4825,4825,4825,4825,0
|
|
20231205,094800,28758920,4825,4825,4825,4825,0
|
|
20231205,094700,28758920,4825,4825,4825,4825,0
|
|
20231205,094600,28758920,4825,4825,4825,4825,0
|
|
20231205,094500,28758920,4825,4860,4860,4825,2
|
|
20231205,094400,28749235,4860,4860,4860,4860,0
|
|
20231205,094300,28749235,4860,4830,4860,4820,165
|
|
20231205,094200,27949945,4820,4845,4855,4820,255
|
|
20231205,094100,26713175,4860,4860,4860,4860,0
|
|
20231205,094000,26713175,4860,4845,4860,4820,2234
|
|
20231205,093900,15920590,4865,4865,4865,4865,0
|
|
20231205,093800,15920590,4865,4865,4865,4865,4
|
|
20231205,093700,15901130,4865,4865,4865,4865,4
|
|
20231205,093600,15881670,4845,4845,4845,4845,0
|
|
20231205,093500,15881670,4845,4845,4845,4845,0
|
|
20231205,093400,15881670,4845,4845,4845,4845,0
|
|
20231205,093300,15881670,4845,4845,4845,4845,0
|
|
20231205,093200,15881670,4845,4845,4845,4845,1
|
|
20231205,093100,15876825,4845,4845,4845,4845,0
|
|
20231205,093000,15876825,4845,4845,4845,4845,0
|
|
20231205,092900,15876825,4845,4845,4845,4845,0
|
|
20231205,092800,15876825,4845,4845,4845,4845,0
|
|
20231205,092700,15876825,4845,4845,4845,4845,0
|
|
20231205,092600,15876825,4845,4845,4845,4845,0
|
|
20231205,092500,15876825,4845,4850,4850,4845,106
|
|
20231205,092400,15362890,4850,4850,4850,4850,0
|
|
20231205,092300,15362890,4850,4850,4850,4850,0
|
|
20231205,092200,15362890,4850,4850,4850,4850,0
|
|
20231205,092100,15362890,4850,4860,4860,4850,1974
|
|
20231205,092000,5786755,4860,4860,4860,4860,0
|
|
20231205,091900,5786755,4860,4860,4860,4860,0
|
|
20231205,091800,5786755,4860,4860,4860,4860,10
|
|
20231205,091700,5738155,4860,4860,4860,4860,0
|
|
20231205,091600,5738155,4860,4860,4860,4860,10
|
|
20231205,091500,5689555,4860,4875,4875,4860,237
|
|
20231205,091400,4536865,4860,4860,4860,4860,0
|
|
20231205,091300,4536865,4860,4860,4860,4860,0
|
|
20231205,091200,4536865,4860,4860,4860,4860,0
|
|
20231205,091100,4536865,4860,4860,4860,4860,0
|
|
20231205,091000,4536865,4860,4860,4860,4860,0
|
|
20231205,090900,4536865,4860,4895,4895,4860,220
|
|
20231205,090800,3466965,4855,4855,4855,4855,0
|
|
20231205,090700,3466965,4855,4855,4855,4855,0
|
|
20231205,090600,3466965,4855,4855,4855,4855,0
|
|
20231205,090500,3466965,4855,4895,4895,4855,338
|
|
20231205,090400,1818550,4915,4915,4915,4915,0
|
|
20231205,090300,1818550,4915,4915,4915,4915,0
|
|
20231205,090200,1818550,4915,4915,4915,4915,0
|
|
20231205,090100,1818550,4915,4915,4915,4915,0
|
|
20231205,090000,1818550,4915,4915,4915,4915,370
|