588 lines
27 KiB
CSV
588 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231206,184500,18700415,4885,4885,4885,4885,189
|
|
20231206,184400,18700415,4885,4885,4885,4885,0
|
|
20231206,184300,18700415,4885,4885,4885,4885,0
|
|
20231206,184200,18700415,4885,4885,4885,4885,0
|
|
20231206,184100,18700415,4885,4885,4885,4885,0
|
|
20231206,184000,18700415,4885,4885,4885,4885,0
|
|
20231206,183900,18700415,4885,4885,4885,4885,0
|
|
20231206,183800,18700415,4885,4885,4885,4885,0
|
|
20231206,183700,18700415,4885,4885,4885,4885,0
|
|
20231206,183600,18700415,4885,4885,4885,4885,0
|
|
20231206,183500,18700415,4885,4885,4885,4885,0
|
|
20231206,183400,18700415,4885,4885,4885,4885,0
|
|
20231206,183300,18700415,4885,4885,4885,4885,0
|
|
20231206,183200,18700415,4885,4885,4885,4885,0
|
|
20231206,183100,18700415,4885,4885,4885,4885,0
|
|
20231206,183000,18700415,4885,4885,4885,4885,0
|
|
20231206,182900,18700415,4885,4885,4885,4885,0
|
|
20231206,182800,18700415,4885,4885,4885,4885,0
|
|
20231206,182700,18700415,4885,4885,4885,4885,0
|
|
20231206,182600,18700415,4885,4885,4885,4885,0
|
|
20231206,182500,18700415,4885,4885,4885,4885,0
|
|
20231206,182400,18700415,4885,4885,4885,4885,0
|
|
20231206,182300,18700415,4885,4885,4885,4885,0
|
|
20231206,182200,18700415,4885,4885,4885,4885,0
|
|
20231206,182100,18700415,4885,4885,4885,4885,0
|
|
20231206,182000,18700415,4885,4885,4885,4885,0
|
|
20231206,181900,18700415,4885,4885,4885,4885,0
|
|
20231206,181800,18700415,4885,4885,4885,4885,0
|
|
20231206,181700,18700415,4885,4885,4885,4885,0
|
|
20231206,181600,18700415,4885,4885,4885,4885,0
|
|
20231206,181500,18700415,4885,4885,4885,4885,189
|
|
20231206,181400,18700415,4885,4885,4885,4885,0
|
|
20231206,181300,18700415,4885,4885,4885,4885,0
|
|
20231206,181200,18700415,4885,4885,4885,4885,0
|
|
20231206,181100,18700415,4885,4885,4885,4885,0
|
|
20231206,181000,18700415,4885,4885,4885,4885,0
|
|
20231206,180900,18700415,4885,4885,4885,4885,0
|
|
20231206,180800,18700415,4885,4885,4885,4885,0
|
|
20231206,180700,18700415,4885,4885,4885,4885,0
|
|
20231206,180600,18700415,4885,4885,4885,4885,0
|
|
20231206,180500,18700415,4885,4885,4885,4885,0
|
|
20231206,180400,18700415,4885,4885,4885,4885,0
|
|
20231206,180300,18700415,4885,4885,4885,4885,0
|
|
20231206,180200,18700415,4885,4885,4885,4885,0
|
|
20231206,180100,18700415,4885,4885,4885,4885,0
|
|
20231206,180000,18700415,4885,4885,4885,4885,0
|
|
20231206,175900,18700415,4885,4885,4885,4885,0
|
|
20231206,175800,18700415,4885,4885,4885,4885,0
|
|
20231206,175700,18700415,4885,4885,4885,4885,0
|
|
20231206,175600,18700415,4885,4885,4885,4885,0
|
|
20231206,175500,18700415,4885,4885,4885,4885,0
|
|
20231206,175400,18700415,4885,4885,4885,4885,0
|
|
20231206,175300,18700415,4885,4885,4885,4885,0
|
|
20231206,175200,18700415,4885,4885,4885,4885,0
|
|
20231206,175100,18700415,4885,4885,4885,4885,0
|
|
20231206,175000,18700415,4885,4885,4885,4885,0
|
|
20231206,174900,18700415,4885,4885,4885,4885,0
|
|
20231206,174800,18700415,4885,4885,4885,4885,0
|
|
20231206,174700,18700415,4885,4885,4885,4885,0
|
|
20231206,174600,18700415,4885,4885,4885,4885,0
|
|
20231206,174500,18700415,4885,4885,4885,4885,189
|
|
20231206,174400,18700415,4885,4885,4885,4885,0
|
|
20231206,174300,18700415,4885,4885,4885,4885,0
|
|
20231206,174200,18700415,4885,4885,4885,4885,0
|
|
20231206,174100,18700415,4885,4885,4885,4885,0
|
|
20231206,174000,18700415,4885,4885,4885,4885,0
|
|
20231206,173900,18700415,4885,4885,4885,4885,0
|
|
20231206,173800,18700415,4885,4885,4885,4885,0
|
|
20231206,173700,18700415,4885,4885,4885,4885,0
|
|
20231206,173600,18700415,4885,4885,4885,4885,0
|
|
20231206,173500,18700415,4885,4885,4885,4885,0
|
|
20231206,173400,18700415,4885,4885,4885,4885,0
|
|
20231206,173300,18700415,4885,4885,4885,4885,0
|
|
20231206,173200,18700415,4885,4885,4885,4885,0
|
|
20231206,173100,18700415,4885,4885,4885,4885,0
|
|
20231206,173000,18700415,4885,4885,4885,4885,0
|
|
20231206,172900,18700415,4885,4885,4885,4885,0
|
|
20231206,172800,18700415,4885,4885,4885,4885,0
|
|
20231206,172700,18700415,4885,4885,4885,4885,0
|
|
20231206,172600,18700415,4885,4885,4885,4885,0
|
|
20231206,172500,18700415,4885,4885,4885,4885,0
|
|
20231206,172400,18700415,4885,4885,4885,4885,0
|
|
20231206,172300,18700415,4885,4885,4885,4885,0
|
|
20231206,172200,18700415,4885,4885,4885,4885,0
|
|
20231206,172100,18700415,4885,4885,4885,4885,0
|
|
20231206,172000,18700415,4885,4885,4885,4885,0
|
|
20231206,171900,18700415,4885,4885,4885,4885,0
|
|
20231206,171800,18700415,4885,4885,4885,4885,0
|
|
20231206,171700,18700415,4885,4885,4885,4885,0
|
|
20231206,171600,18700415,4885,4885,4885,4885,0
|
|
20231206,171500,18700415,4885,4885,4885,4885,189
|
|
20231206,171400,18700415,4885,4885,4885,4885,0
|
|
20231206,171300,18700415,4885,4885,4885,4885,0
|
|
20231206,171200,18700415,4885,4885,4885,4885,0
|
|
20231206,171100,18700415,4885,4885,4885,4885,0
|
|
20231206,171000,18700415,4885,4885,4885,4885,0
|
|
20231206,170900,18700415,4885,4885,4885,4885,0
|
|
20231206,170800,18700415,4885,4885,4885,4885,0
|
|
20231206,170700,18700415,4885,4885,4885,4885,0
|
|
20231206,170600,18700415,4885,4885,4885,4885,0
|
|
20231206,170500,18700415,4885,4885,4885,4885,0
|
|
20231206,170400,18700415,4885,4885,4885,4885,0
|
|
20231206,170300,18700415,4885,4885,4885,4885,0
|
|
20231206,170200,18700415,4885,4885,4885,4885,0
|
|
20231206,170100,18700415,4885,4885,4885,4885,0
|
|
20231206,170000,18700415,4885,4885,4885,4885,0
|
|
20231206,165900,18700415,4885,4885,4885,4885,0
|
|
20231206,165800,18700415,4885,4885,4885,4885,0
|
|
20231206,165700,18700415,4885,4885,4885,4885,0
|
|
20231206,165600,18700415,4885,4885,4885,4885,0
|
|
20231206,165500,18700415,4885,4885,4885,4885,0
|
|
20231206,165400,18700415,4885,4885,4885,4885,0
|
|
20231206,165300,18700415,4885,4885,4885,4885,0
|
|
20231206,165200,18700415,4885,4885,4885,4885,0
|
|
20231206,165100,18700415,4885,4885,4885,4885,0
|
|
20231206,165000,18700415,4885,4885,4885,4885,0
|
|
20231206,164900,18700415,4885,4885,4885,4885,0
|
|
20231206,164800,18700415,4885,4885,4885,4885,0
|
|
20231206,164700,18700415,4885,4885,4885,4885,0
|
|
20231206,164600,18700415,4885,4885,4885,4885,0
|
|
20231206,164500,18700415,4885,4885,4885,4885,189
|
|
20231206,164400,18700415,4885,4885,4885,4885,0
|
|
20231206,164300,18700415,4885,4885,4885,4885,0
|
|
20231206,164200,18700415,4885,4885,4885,4885,0
|
|
20231206,164100,18700415,4885,4885,4885,4885,0
|
|
20231206,164000,18700415,4885,4885,4885,4885,0
|
|
20231206,163900,18700415,4885,4885,4885,4885,0
|
|
20231206,163800,18700415,4885,4885,4885,4885,0
|
|
20231206,163700,18700415,4885,4885,4885,4885,0
|
|
20231206,163600,18700415,4885,4885,4885,4885,0
|
|
20231206,163500,18700415,4885,4885,4885,4885,0
|
|
20231206,163400,18700415,4885,4885,4885,4885,0
|
|
20231206,163300,18700415,4885,4885,4885,4885,0
|
|
20231206,163200,18700415,4885,4885,4885,4885,0
|
|
20231206,163100,18700415,4885,4885,4885,4885,0
|
|
20231206,163000,18700415,4885,4885,4885,4885,0
|
|
20231206,162900,18700415,4885,4885,4885,4885,0
|
|
20231206,162800,18700415,4885,4885,4885,4885,0
|
|
20231206,162700,18700415,4885,4885,4885,4885,0
|
|
20231206,162600,18700415,4885,4885,4885,4885,0
|
|
20231206,162500,18700415,4885,4885,4885,4885,0
|
|
20231206,162400,18700415,4885,4885,4885,4885,0
|
|
20231206,162300,18700415,4885,4885,4885,4885,0
|
|
20231206,162200,18700415,4885,4885,4885,4885,0
|
|
20231206,162100,18700415,4885,4885,4885,4885,0
|
|
20231206,162000,18700415,4885,4885,4885,4885,0
|
|
20231206,161900,18700415,4885,4885,4885,4885,0
|
|
20231206,161800,18700415,4885,4885,4885,4885,0
|
|
20231206,161700,18700415,4885,4885,4885,4885,0
|
|
20231206,161600,18700415,4885,4885,4885,4885,0
|
|
20231206,161500,18700415,4885,4885,4885,4885,189
|
|
20231206,161400,18700415,4885,4885,4885,4885,0
|
|
20231206,161300,18700415,4885,4885,4885,4885,0
|
|
20231206,161200,18700415,4885,4885,4885,4885,0
|
|
20231206,161100,18700415,4885,4885,4885,4885,0
|
|
20231206,161000,18700415,4885,4885,4885,4885,0
|
|
20231206,160900,18700415,4885,4885,4885,4885,0
|
|
20231206,160800,18700415,4885,4885,4885,4885,0
|
|
20231206,160700,18700415,4885,4885,4885,4885,0
|
|
20231206,160600,18700415,4885,4885,4885,4885,0
|
|
20231206,160500,18700415,4885,4885,4885,4885,0
|
|
20231206,160400,18700415,4885,4885,4885,4885,0
|
|
20231206,160300,18700415,4885,4885,4885,4885,0
|
|
20231206,160200,18700415,4885,4885,4885,4885,0
|
|
20231206,160100,18700415,4885,4885,4885,4885,0
|
|
20231206,160000,18700415,4885,4885,4885,4885,0
|
|
20231206,155900,18700415,4885,4885,4885,4885,0
|
|
20231206,155800,18700415,4885,4885,4885,4885,0
|
|
20231206,155700,18700415,4885,4885,4885,4885,0
|
|
20231206,155600,18700415,4885,4885,4885,4885,0
|
|
20231206,155500,18700415,4885,4885,4885,4885,0
|
|
20231206,155400,18700415,4885,4885,4885,4885,0
|
|
20231206,155300,18700415,4885,4885,4885,4885,0
|
|
20231206,155200,18700415,4885,4885,4885,4885,0
|
|
20231206,155100,18700415,4885,4885,4885,4885,0
|
|
20231206,155000,18700415,4885,4885,4885,4885,0
|
|
20231206,154900,18700415,4885,4885,4885,4885,0
|
|
20231206,154800,18700415,4885,4885,4885,4885,0
|
|
20231206,154700,18700415,4885,4885,4885,4885,0
|
|
20231206,154600,18700415,4885,4885,4885,4885,0
|
|
20231206,154500,18700415,4885,4885,4885,4885,189
|
|
20231206,154400,18700415,4885,4885,4885,4885,0
|
|
20231206,154300,18700415,4885,4885,4885,4885,0
|
|
20231206,154200,18700415,4885,4885,4885,4885,0
|
|
20231206,154100,18700415,4885,4885,4885,4885,0
|
|
20231206,154000,18700415,4885,4885,4885,4885,0
|
|
20231206,153900,18700415,4885,4885,4885,4885,0
|
|
20231206,153800,18700415,4885,4885,4885,4885,0
|
|
20231206,153700,18700415,4885,4885,4885,4885,0
|
|
20231206,153600,18700415,4885,4885,4885,4885,0
|
|
20231206,153500,18700415,4885,4885,4885,4885,0
|
|
20231206,153400,18700415,4885,4885,4885,4885,0
|
|
20231206,153300,18700415,4885,4885,4885,4885,0
|
|
20231206,153200,18700415,4885,4885,4885,4885,0
|
|
20231206,153100,18700415,4885,4885,4885,4885,0
|
|
20231206,153000,18700415,4885,4885,4885,4885,189
|
|
20231206,152900,17777150,4875,4875,4875,4875,0
|
|
20231206,152800,17777150,4875,4875,4875,4875,0
|
|
20231206,152700,17777150,4875,4875,4875,4875,0
|
|
20231206,152600,17777150,4875,4875,4875,4875,0
|
|
20231206,152500,17777150,4875,4875,4875,4875,0
|
|
20231206,152400,17777150,4875,4875,4875,4875,0
|
|
20231206,152300,17777150,4875,4875,4875,4875,0
|
|
20231206,152200,17777150,4875,4875,4875,4875,0
|
|
20231206,152100,17777150,4875,4875,4875,4875,0
|
|
20231206,152000,17777150,4875,4875,4875,4875,0
|
|
20231206,151900,17777150,4875,4875,4875,4875,1
|
|
20231206,151800,17772275,4875,4875,4875,4875,0
|
|
20231206,151700,17772275,4875,4875,4875,4875,0
|
|
20231206,151600,17772275,4875,4875,4875,4875,0
|
|
20231206,151500,17772275,4875,4875,4875,4875,0
|
|
20231206,151400,17772275,4875,4875,4875,4875,0
|
|
20231206,151300,17772275,4875,4875,4875,4875,2
|
|
20231206,151200,17762525,4875,4875,4875,4875,0
|
|
20231206,151100,17762525,4875,4875,4875,4875,0
|
|
20231206,151000,17762525,4875,4875,4875,4875,0
|
|
20231206,150900,17762525,4875,4875,4875,4875,1
|
|
20231206,150800,17757650,4885,4885,4885,4885,0
|
|
20231206,150700,17757650,4885,4885,4885,4885,0
|
|
20231206,150600,17757650,4885,4885,4885,4885,0
|
|
20231206,150500,17757650,4885,4885,4885,4885,0
|
|
20231206,150400,17757650,4885,4885,4885,4885,0
|
|
20231206,150300,17757650,4885,4885,4885,4885,1
|
|
20231206,150200,17752765,4885,4885,4885,4885,0
|
|
20231206,150100,17752765,4885,4885,4885,4885,0
|
|
20231206,150000,17752765,4885,4885,4885,4885,0
|
|
20231206,145900,17752765,4885,4885,4885,4885,0
|
|
20231206,145800,17752765,4885,4885,4885,4885,0
|
|
20231206,145700,17752765,4885,4885,4885,4885,0
|
|
20231206,145600,17752765,4885,4885,4885,4885,2
|
|
20231206,145500,17742995,4885,4885,4885,4885,1
|
|
20231206,145400,17738110,4870,4870,4870,4870,0
|
|
20231206,145300,17738110,4870,4870,4870,4870,0
|
|
20231206,145200,17738110,4870,4870,4870,4870,0
|
|
20231206,145100,17738110,4870,4870,4870,4870,0
|
|
20231206,145000,17738110,4870,4870,4870,4870,0
|
|
20231206,144900,17738110,4870,4870,4870,4870,0
|
|
20231206,144800,17738110,4870,4870,4870,4870,0
|
|
20231206,144700,17738110,4870,4870,4870,4870,1
|
|
20231206,144600,17733240,4870,4880,4880,4870,859
|
|
20231206,144500,13542935,4890,4890,4890,4890,0
|
|
20231206,144400,13542935,4890,4890,4890,4890,0
|
|
20231206,144300,13542935,4890,4890,4890,4890,0
|
|
20231206,144200,13542935,4890,4890,4890,4890,0
|
|
20231206,144100,13542935,4890,4890,4890,4890,0
|
|
20231206,144000,13542935,4890,4890,4890,4890,2
|
|
20231206,143900,13533155,4885,4885,4885,4885,0
|
|
20231206,143800,13533155,4885,4885,4885,4885,0
|
|
20231206,143700,13533155,4885,4885,4885,4885,0
|
|
20231206,143600,13533155,4885,4885,4885,4885,2
|
|
20231206,143500,13523385,4880,4880,4880,4880,0
|
|
20231206,143400,13523385,4880,4880,4880,4880,0
|
|
20231206,143300,13523385,4880,4880,4880,4880,0
|
|
20231206,143200,13523385,4880,4880,4880,4880,0
|
|
20231206,143100,13523385,4880,4880,4880,4880,0
|
|
20231206,143000,13523385,4880,4880,4880,4880,0
|
|
20231206,142900,13523385,4880,4880,4880,4880,3
|
|
20231206,142800,13508745,4880,4880,4880,4880,0
|
|
20231206,142700,13508745,4880,4880,4880,4880,2
|
|
20231206,142600,13498985,4880,4880,4890,4880,26
|
|
20231206,142500,13371865,4880,4880,4880,4880,4
|
|
20231206,142400,13352345,4880,4880,4880,4880,170
|
|
20231206,142300,12522745,4880,4880,4880,4880,0
|
|
20231206,142200,12522745,4880,4880,4880,4880,0
|
|
20231206,142100,12522745,4880,4880,4880,4880,0
|
|
20231206,142000,12522745,4880,4880,4880,4880,0
|
|
20231206,141900,12522745,4880,4880,4880,4880,0
|
|
20231206,141800,12522745,4880,4880,4880,4880,0
|
|
20231206,141700,12522745,4880,4880,4880,4880,0
|
|
20231206,141600,12522745,4880,4880,4880,4880,0
|
|
20231206,141500,12522745,4880,4885,4885,4880,218
|
|
20231206,141400,11458710,4880,4880,4880,4880,44
|
|
20231206,141300,11243990,4870,4870,4870,4870,0
|
|
20231206,141200,11243990,4870,4870,4870,4870,114
|
|
20231206,141100,10688810,4870,4875,4875,4870,230
|
|
20231206,141000,9568635,4870,4870,4870,4870,0
|
|
20231206,140900,9568635,4870,4870,4870,4870,0
|
|
20231206,140800,9568635,4870,4870,4870,4870,0
|
|
20231206,140700,9568635,4870,4870,4870,4870,0
|
|
20231206,140600,9568635,4870,4870,4870,4870,0
|
|
20231206,140500,9568635,4870,4870,4870,4870,0
|
|
20231206,140400,9568635,4870,4870,4870,4870,0
|
|
20231206,140300,9568635,4870,4870,4870,4870,0
|
|
20231206,140200,9568635,4870,4870,4870,4870,0
|
|
20231206,140100,9568635,4870,4870,4870,4870,0
|
|
20231206,140000,9568635,4870,4870,4870,4870,0
|
|
20231206,135900,9568635,4870,4870,4870,4870,0
|
|
20231206,135800,9568635,4870,4870,4870,4870,0
|
|
20231206,135700,9568635,4870,4870,4870,4870,0
|
|
20231206,135600,9568635,4870,4870,4870,4870,0
|
|
20231206,135500,9568635,4870,4870,4870,4870,0
|
|
20231206,135400,9568635,4870,4870,4870,4870,0
|
|
20231206,135300,9568635,4870,4870,4870,4870,0
|
|
20231206,135200,9568635,4870,4870,4870,4870,0
|
|
20231206,135100,9568635,4870,4870,4870,4870,0
|
|
20231206,135000,9568635,4870,4870,4870,4870,0
|
|
20231206,134900,9568635,4870,4870,4870,4870,0
|
|
20231206,134800,9568635,4870,4870,4870,4870,0
|
|
20231206,134700,9568635,4870,4870,4870,4870,0
|
|
20231206,134600,9568635,4870,4870,4870,4870,0
|
|
20231206,134500,9568635,4870,4870,4870,4870,0
|
|
20231206,134400,9568635,4870,4870,4870,4870,0
|
|
20231206,134300,9568635,4870,4870,4870,4870,0
|
|
20231206,134200,9568635,4870,4870,4870,4870,0
|
|
20231206,134100,9568635,4870,4870,4870,4870,0
|
|
20231206,134000,9568635,4870,4870,4870,4870,1
|
|
20231206,133900,9563765,4880,4880,4880,4880,0
|
|
20231206,133800,9563765,4880,4880,4880,4880,0
|
|
20231206,133700,9563765,4880,4870,4880,4870,44
|
|
20231206,133600,9349445,4855,4855,4855,4855,0
|
|
20231206,133500,9349445,4855,4880,4880,4855,80
|
|
20231206,133400,8959485,4870,4870,4870,4870,0
|
|
20231206,133300,8959485,4870,4870,4870,4870,0
|
|
20231206,133200,8959485,4870,4870,4870,4870,0
|
|
20231206,133100,8959485,4870,4870,4870,4870,0
|
|
20231206,133000,8959485,4870,4870,4870,4870,0
|
|
20231206,132900,8959485,4870,4870,4870,4870,0
|
|
20231206,132800,8959485,4870,4890,4890,4870,12
|
|
20231206,132700,8900885,4880,4880,4880,4880,0
|
|
20231206,132600,8900885,4880,4880,4880,4880,0
|
|
20231206,132500,8900885,4880,4880,4880,4880,0
|
|
20231206,132400,8900885,4880,4880,4880,4880,0
|
|
20231206,132300,8900885,4880,4880,4880,4880,0
|
|
20231206,132200,8900885,4880,4885,4885,4880,199
|
|
20231206,132100,7929760,4890,4890,4890,4890,0
|
|
20231206,132000,7929760,4890,4890,4890,4890,0
|
|
20231206,131900,7929760,4890,4890,4890,4890,0
|
|
20231206,131800,7929760,4890,4890,4890,4890,0
|
|
20231206,131700,7929760,4890,4890,4890,4890,0
|
|
20231206,131600,7929760,4890,4890,4890,4890,0
|
|
20231206,131500,7929760,4890,4890,4890,4890,70
|
|
20231206,131400,7587460,4895,4895,4895,4895,0
|
|
20231206,131300,7587460,4895,4895,4895,4895,0
|
|
20231206,131200,7587460,4895,4895,4895,4895,27
|
|
20231206,131100,7455295,4895,4895,4895,4895,18
|
|
20231206,131000,7367185,4900,4900,4900,4900,0
|
|
20231206,130900,7367185,4900,4900,4900,4900,0
|
|
20231206,130800,7367185,4900,4900,4900,4900,22
|
|
20231206,130700,7259385,4900,4900,4900,4900,0
|
|
20231206,130600,7259385,4900,4900,4900,4900,0
|
|
20231206,130500,7259385,4900,4900,4900,4900,0
|
|
20231206,130400,7259385,4900,4900,4900,4900,0
|
|
20231206,130300,7259385,4900,4900,4900,4900,0
|
|
20231206,130200,7259385,4900,4900,4900,4900,1
|
|
20231206,130100,7254485,4900,4900,4900,4900,0
|
|
20231206,130000,7254485,4900,4900,4900,4900,0
|
|
20231206,125900,7254485,4900,4900,4900,4900,0
|
|
20231206,125800,7254485,4900,4900,4900,4900,0
|
|
20231206,125700,7254485,4900,4900,4900,4900,0
|
|
20231206,125600,7254485,4900,4900,4900,4900,0
|
|
20231206,125500,7254485,4900,4900,4900,4900,0
|
|
20231206,125400,7254485,4900,4900,4900,4900,0
|
|
20231206,125300,7254485,4900,4900,4900,4900,15
|
|
20231206,125200,7180985,4900,4900,4900,4900,0
|
|
20231206,125100,7180985,4900,4900,4900,4900,0
|
|
20231206,125000,7180985,4900,4900,4900,4900,0
|
|
20231206,124900,7180985,4900,4900,4900,4900,0
|
|
20231206,124800,7180985,4900,4900,4900,4900,0
|
|
20231206,124700,7180985,4900,4900,4900,4900,0
|
|
20231206,124600,7180985,4900,4900,4900,4900,0
|
|
20231206,124500,7180985,4900,4900,4900,4900,0
|
|
20231206,124400,7180985,4900,4900,4900,4900,0
|
|
20231206,124300,7180985,4900,4900,4900,4900,0
|
|
20231206,124200,7180985,4900,4900,4900,4900,0
|
|
20231206,124100,7180985,4900,4900,4900,4900,0
|
|
20231206,124000,7180985,4900,4900,4900,4900,0
|
|
20231206,123900,7180985,4900,4900,4900,4900,1
|
|
20231206,123800,7176085,4900,4900,4900,4900,0
|
|
20231206,123700,7176085,4900,4900,4900,4900,0
|
|
20231206,123600,7176085,4900,4900,4900,4900,0
|
|
20231206,123500,7176085,4900,4900,4900,4900,60
|
|
20231206,123400,6882085,4900,4900,4900,4900,0
|
|
20231206,123300,6882085,4900,4900,4900,4900,20
|
|
20231206,123200,6784085,4900,4900,4900,4900,0
|
|
20231206,123100,6784085,4900,4905,4905,4900,24
|
|
20231206,123000,6666455,4905,4905,4905,4905,1
|
|
20231206,122900,6661550,4900,4900,4900,4900,0
|
|
20231206,122800,6661550,4900,4900,4900,4900,0
|
|
20231206,122700,6661550,4900,4900,4900,4900,0
|
|
20231206,122600,6661550,4900,4900,4900,4900,8
|
|
20231206,122500,6622350,4905,4905,4905,4905,0
|
|
20231206,122400,6622350,4905,4905,4905,4905,0
|
|
20231206,122300,6622350,4905,4905,4905,4905,10
|
|
20231206,122200,6573300,4910,4910,4910,4910,0
|
|
20231206,122100,6573300,4910,4910,4910,4910,0
|
|
20231206,122000,6573300,4910,4910,4910,4910,0
|
|
20231206,121900,6573300,4910,4910,4910,4910,0
|
|
20231206,121800,6573300,4910,4910,4910,4910,0
|
|
20231206,121700,6573300,4910,4910,4910,4910,0
|
|
20231206,121600,6573300,4910,4910,4910,4910,0
|
|
20231206,121500,6573300,4910,4910,4910,4910,0
|
|
20231206,121400,6573300,4910,4910,4910,4910,0
|
|
20231206,121300,6573300,4910,4910,4910,4910,0
|
|
20231206,121200,6573300,4910,4910,4910,4910,0
|
|
20231206,121100,6573300,4910,4910,4910,4910,0
|
|
20231206,121000,6573300,4910,4910,4910,4910,0
|
|
20231206,120900,6573300,4910,4910,4910,4910,0
|
|
20231206,120800,6573300,4910,4910,4910,4910,0
|
|
20231206,120700,6573300,4910,4910,4910,4910,0
|
|
20231206,120600,6573300,4910,4910,4910,4910,0
|
|
20231206,120500,6573300,4910,4910,4910,4910,0
|
|
20231206,120400,6573300,4910,4910,4910,4910,0
|
|
20231206,120300,6573300,4910,4910,4910,4910,0
|
|
20231206,120200,6573300,4910,4910,4910,4910,0
|
|
20231206,120100,6573300,4910,4910,4910,4910,0
|
|
20231206,120000,6573300,4910,4910,4910,4910,0
|
|
20231206,115900,6573300,4910,4910,4910,4910,0
|
|
20231206,115800,6573300,4910,4910,4910,4910,0
|
|
20231206,115700,6573300,4910,4910,4910,4910,0
|
|
20231206,115600,6573300,4910,4910,4910,4910,0
|
|
20231206,115500,6573300,4910,4910,4910,4910,0
|
|
20231206,115400,6573300,4910,4910,4910,4910,0
|
|
20231206,115300,6573300,4910,4910,4910,4910,0
|
|
20231206,115200,6573300,4910,4910,4910,4910,0
|
|
20231206,115100,6573300,4910,4910,4910,4910,0
|
|
20231206,115000,6573300,4910,4910,4910,4910,0
|
|
20231206,114900,6573300,4910,4910,4910,4910,0
|
|
20231206,114800,6573300,4910,4910,4910,4910,0
|
|
20231206,114700,6573300,4910,4910,4910,4910,0
|
|
20231206,114600,6573300,4910,4910,4910,4910,0
|
|
20231206,114500,6573300,4910,4910,4910,4910,0
|
|
20231206,114400,6573300,4910,4910,4910,4910,0
|
|
20231206,114300,6573300,4910,4910,4910,4910,0
|
|
20231206,114200,6573300,4910,4910,4910,4910,0
|
|
20231206,114100,6573300,4910,4910,4910,4910,0
|
|
20231206,114000,6573300,4910,4910,4910,4910,0
|
|
20231206,113900,6573300,4910,4910,4910,4910,0
|
|
20231206,113800,6573300,4910,4910,4910,4910,0
|
|
20231206,113700,6573300,4910,4910,4910,4910,0
|
|
20231206,113600,6573300,4910,4910,4910,4910,0
|
|
20231206,113500,6573300,4910,4910,4910,4910,0
|
|
20231206,113400,6573300,4910,4910,4910,4910,0
|
|
20231206,113300,6573300,4910,4910,4910,4910,0
|
|
20231206,113200,6573300,4910,4910,4910,4910,0
|
|
20231206,113100,6573300,4910,4910,4910,4910,1
|
|
20231206,113000,6568390,4915,4915,4915,4915,0
|
|
20231206,112900,6568390,4915,4915,4915,4915,0
|
|
20231206,112800,6568390,4915,4915,4915,4915,0
|
|
20231206,112700,6568390,4915,4915,4915,4915,0
|
|
20231206,112600,6568390,4915,4915,4915,4915,0
|
|
20231206,112500,6568390,4915,4915,4915,4915,0
|
|
20231206,112400,6568390,4915,4915,4915,4915,0
|
|
20231206,112300,6568390,4915,4915,4915,4915,0
|
|
20231206,112200,6568390,4915,4915,4915,4915,0
|
|
20231206,112100,6568390,4915,4915,4915,4915,0
|
|
20231206,112000,6568390,4915,4915,4915,4915,0
|
|
20231206,111900,6568390,4915,4915,4915,4915,0
|
|
20231206,111800,6568390,4915,4915,4915,4915,0
|
|
20231206,111700,6568390,4915,4915,4915,4915,0
|
|
20231206,111600,6568390,4915,4915,4915,4915,0
|
|
20231206,111500,6568390,4915,4915,4915,4915,0
|
|
20231206,111400,6568390,4915,4915,4915,4915,0
|
|
20231206,111300,6568390,4915,4915,4915,4915,0
|
|
20231206,111200,6568390,4915,4915,4915,4915,0
|
|
20231206,111100,6568390,4915,4915,4915,4915,0
|
|
20231206,111000,6568390,4915,4915,4915,4915,0
|
|
20231206,110900,6568390,4915,4915,4915,4915,0
|
|
20231206,110800,6568390,4915,4915,4915,4915,0
|
|
20231206,110700,6568390,4915,4915,4915,4915,0
|
|
20231206,110600,6568390,4915,4915,4915,4915,0
|
|
20231206,110500,6568390,4915,4915,4915,4915,0
|
|
20231206,110400,6568390,4915,4915,4915,4915,0
|
|
20231206,110300,6568390,4915,4915,4915,4915,0
|
|
20231206,110200,6568390,4915,4915,4915,4915,0
|
|
20231206,110100,6568390,4915,4915,4915,4915,0
|
|
20231206,110000,6568390,4915,4915,4915,4915,0
|
|
20231206,105900,6568390,4915,4915,4915,4915,0
|
|
20231206,105800,6568390,4915,4915,4915,4915,0
|
|
20231206,105700,6568390,4915,4915,4915,4915,0
|
|
20231206,105600,6568390,4915,4915,4915,4915,0
|
|
20231206,105500,6568390,4915,4915,4915,4915,0
|
|
20231206,105400,6568390,4915,4915,4915,4915,0
|
|
20231206,105300,6568390,4915,4915,4915,4915,0
|
|
20231206,105200,6568390,4915,4915,4915,4915,0
|
|
20231206,105100,6568390,4915,4915,4915,4915,0
|
|
20231206,105000,6568390,4915,4915,4915,4915,0
|
|
20231206,104900,6568390,4915,4915,4915,4915,0
|
|
20231206,104800,6568390,4915,4915,4915,4915,0
|
|
20231206,104700,6568390,4915,4915,4915,4915,0
|
|
20231206,104600,6568390,4915,4915,4915,4915,0
|
|
20231206,104500,6568390,4915,4915,4915,4915,0
|
|
20231206,104400,6568390,4915,4915,4915,4915,0
|
|
20231206,104300,6568390,4915,4915,4915,4915,0
|
|
20231206,104200,6568390,4915,4915,4915,4915,0
|
|
20231206,104100,6568390,4915,4915,4915,4915,0
|
|
20231206,104000,6568390,4915,4915,4915,4915,0
|
|
20231206,103900,6568390,4915,4915,4915,4915,0
|
|
20231206,103800,6568390,4915,4915,4915,4915,0
|
|
20231206,103700,6568390,4915,4915,4915,4915,0
|
|
20231206,103600,6568390,4915,4915,4915,4915,0
|
|
20231206,103500,6568390,4915,4915,4915,4915,0
|
|
20231206,103400,6568390,4915,4915,4915,4915,0
|
|
20231206,103300,6568390,4915,4915,4915,4915,0
|
|
20231206,103200,6568390,4915,4915,4915,4915,0
|
|
20231206,103100,6568390,4915,4915,4915,4915,46
|
|
20231206,103000,6342300,4900,4900,4900,4900,0
|
|
20231206,102900,6342300,4900,4900,4900,4900,0
|
|
20231206,102800,6342300,4900,4900,4900,4900,0
|
|
20231206,102700,6342300,4900,4900,4900,4900,0
|
|
20231206,102600,6342300,4900,4900,4900,4900,0
|
|
20231206,102500,6342300,4900,4900,4900,4900,0
|
|
20231206,102400,6342300,4900,4900,4900,4900,0
|
|
20231206,102300,6342300,4900,4900,4900,4900,0
|
|
20231206,102200,6342300,4900,4900,4900,4900,77
|
|
20231206,102100,5965000,4900,4900,4900,4900,0
|
|
20231206,102000,5965000,4900,4900,4900,4900,0
|
|
20231206,101900,5965000,4900,4900,4900,4900,23
|
|
20231206,101800,5852300,4915,4915,4915,4915,0
|
|
20231206,101700,5852300,4915,4915,4915,4915,0
|
|
20231206,101600,5852300,4915,4915,4915,4915,0
|
|
20231206,101500,5852300,4915,4915,4915,4915,0
|
|
20231206,101400,5852300,4915,4915,4915,4915,2
|
|
20231206,101300,5842470,4915,4915,4915,4915,0
|
|
20231206,101200,5842470,4915,4915,4915,4915,0
|
|
20231206,101100,5842470,4915,4915,4915,4915,0
|
|
20231206,101000,5842470,4915,4915,4915,4915,0
|
|
20231206,100900,5842470,4915,4915,4915,4915,0
|
|
20231206,100800,5842470,4915,4915,4915,4915,0
|
|
20231206,100700,5842470,4915,4915,4915,4915,0
|
|
20231206,100600,5842470,4915,4915,4915,4915,4
|
|
20231206,100500,5822810,4910,4910,4910,4910,0
|
|
20231206,100400,5822810,4910,4910,4910,4910,0
|
|
20231206,100300,5822810,4910,4910,4910,4910,0
|
|
20231206,100200,5822810,4910,4910,4910,4910,0
|
|
20231206,100100,5822810,4910,4910,4910,4910,0
|
|
20231206,100000,5822810,4910,4910,4910,4910,0
|
|
20231206,095900,5822810,4910,4910,4910,4910,0
|
|
20231206,095800,5822810,4910,4910,4910,4910,0
|
|
20231206,095700,5822810,4910,4910,4910,4910,0
|
|
20231206,095600,5822810,4910,4910,4910,4910,0
|
|
20231206,095500,5822810,4910,4910,4910,4910,0
|
|
20231206,095400,5822810,4910,4910,4910,4910,203
|
|
20231206,095300,4826080,4915,4915,4915,4915,0
|
|
20231206,095200,4826080,4915,4900,4915,4900,100
|
|
20231206,095100,4335585,4895,4895,4895,4895,0
|
|
20231206,095000,4335585,4895,4895,4895,4895,0
|
|
20231206,094900,4335585,4895,4895,4895,4895,0
|
|
20231206,094800,4335585,4895,4895,4895,4895,0
|
|
20231206,094700,4335585,4895,4895,4895,4895,0
|
|
20231206,094600,4335585,4895,4895,4895,4895,0
|
|
20231206,094500,4335585,4895,4895,4895,4895,74
|
|
20231206,094400,3973355,4915,4915,4915,4915,0
|
|
20231206,094300,3973355,4915,4915,4915,4915,0
|
|
20231206,094200,3973355,4915,4915,4915,4915,0
|
|
20231206,094100,3973355,4915,4915,4915,4915,0
|
|
20231206,094000,3973355,4915,4915,4915,4915,0
|
|
20231206,093900,3973355,4915,4915,4915,4915,1
|
|
20231206,093800,3968440,4915,4915,4915,4915,0
|
|
20231206,093700,3968440,4915,4915,4915,4915,1
|
|
20231206,093600,3963525,4920,4920,4920,4920,0
|
|
20231206,093500,3963525,4920,4920,4920,4920,0
|
|
20231206,093400,3963525,4920,4920,4920,4920,0
|
|
20231206,093300,3963525,4920,4920,4920,4920,0
|
|
20231206,093200,3963525,4920,4920,4920,4920,0
|
|
20231206,093100,3963525,4920,4920,4920,4920,0
|
|
20231206,093000,3963525,4920,4920,4920,4920,0
|
|
20231206,092900,3963525,4920,4920,4920,4920,0
|
|
20231206,092800,3963525,4920,4920,4920,4920,0
|
|
20231206,092700,3963525,4920,4920,4920,4920,0
|
|
20231206,092600,3963525,4920,4920,4920,4920,1
|
|
20231206,092500,3958605,4895,4895,4895,4895,0
|
|
20231206,092400,3958605,4895,4895,4895,4895,0
|
|
20231206,092300,3958605,4895,4895,4895,4895,0
|
|
20231206,092200,3958605,4895,4895,4895,4895,26
|
|
20231206,092100,3831335,4895,4895,4895,4895,0
|
|
20231206,092000,3831335,4895,4895,4895,4895,0
|
|
20231206,091900,3831335,4895,4895,4895,4895,0
|
|
20231206,091800,3831335,4895,4895,4895,4895,500
|
|
20231206,091700,1383835,4870,4870,4870,4870,0
|
|
20231206,091600,1383835,4870,4870,4870,4870,0
|
|
20231206,091500,1383835,4870,4870,4870,4870,17
|
|
20231206,091400,1301045,4870,4870,4870,4870,0
|
|
20231206,091300,1301045,4870,4870,4870,4870,0
|
|
20231206,091200,1301045,4870,4870,4870,4870,151
|
|
20231206,091100,565675,4895,4895,4895,4895,0
|
|
20231206,091000,565675,4895,4895,4895,4895,0
|
|
20231206,090900,565675,4895,4895,4895,4895,0
|
|
20231206,090800,565675,4895,4895,4895,4895,0
|
|
20231206,090700,565675,4895,4895,4895,4895,0
|
|
20231206,090600,565675,4895,4895,4895,4895,0
|
|
20231206,090500,565675,4895,4895,4895,4895,0
|
|
20231206,090400,565675,4895,4895,4895,4895,0
|
|
20231206,090300,565675,4895,4895,4895,4895,0
|
|
20231206,090200,565675,4895,4895,4895,4895,0
|
|
20231206,090100,565675,4895,4895,4895,4895,0
|
|
20231206,090000,565675,4895,4850,4895,4850,116
|