588 lines
27 KiB
CSV
588 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231207,184500,85030995,4775,4775,4775,4775,675
|
|
20231207,184400,85030995,4775,4775,4775,4775,0
|
|
20231207,184300,85030995,4775,4775,4775,4775,0
|
|
20231207,184200,85030995,4775,4775,4775,4775,0
|
|
20231207,184100,85030995,4775,4775,4775,4775,0
|
|
20231207,184000,85030995,4775,4775,4775,4775,0
|
|
20231207,183900,85030995,4775,4775,4775,4775,0
|
|
20231207,183800,85030995,4775,4775,4775,4775,0
|
|
20231207,183700,85030995,4775,4775,4775,4775,0
|
|
20231207,183600,85030995,4775,4775,4775,4775,0
|
|
20231207,183500,85030995,4775,4775,4775,4775,0
|
|
20231207,183400,85030995,4775,4775,4775,4775,0
|
|
20231207,183300,85030995,4775,4775,4775,4775,0
|
|
20231207,183200,85030995,4775,4775,4775,4775,0
|
|
20231207,183100,85030995,4775,4775,4775,4775,0
|
|
20231207,183000,85030995,4775,4775,4775,4775,0
|
|
20231207,182900,85030995,4775,4775,4775,4775,0
|
|
20231207,182800,85030995,4775,4775,4775,4775,0
|
|
20231207,182700,85030995,4775,4775,4775,4775,0
|
|
20231207,182600,85030995,4775,4775,4775,4775,0
|
|
20231207,182500,85030995,4775,4775,4775,4775,0
|
|
20231207,182400,85030995,4775,4775,4775,4775,0
|
|
20231207,182300,85030995,4775,4775,4775,4775,0
|
|
20231207,182200,85030995,4775,4775,4775,4775,0
|
|
20231207,182100,85030995,4775,4775,4775,4775,0
|
|
20231207,182000,85030995,4775,4775,4775,4775,0
|
|
20231207,181900,85030995,4775,4775,4775,4775,0
|
|
20231207,181800,85030995,4775,4775,4775,4775,0
|
|
20231207,181700,85030995,4775,4775,4775,4775,0
|
|
20231207,181600,85030995,4775,4775,4775,4775,0
|
|
20231207,181500,85030995,4775,4775,4775,4775,675
|
|
20231207,181400,85030995,4775,4775,4775,4775,0
|
|
20231207,181300,85030995,4775,4775,4775,4775,0
|
|
20231207,181200,85030995,4775,4775,4775,4775,0
|
|
20231207,181100,85030995,4775,4775,4775,4775,0
|
|
20231207,181000,85030995,4775,4775,4775,4775,0
|
|
20231207,180900,85030995,4775,4775,4775,4775,0
|
|
20231207,180800,85030995,4775,4775,4775,4775,0
|
|
20231207,180700,85030995,4775,4775,4775,4775,0
|
|
20231207,180600,85030995,4775,4775,4775,4775,0
|
|
20231207,180500,85030995,4775,4775,4775,4775,0
|
|
20231207,180400,85030995,4775,4775,4775,4775,0
|
|
20231207,180300,85030995,4775,4775,4775,4775,0
|
|
20231207,180200,85030995,4775,4775,4775,4775,0
|
|
20231207,180100,85030995,4775,4775,4775,4775,0
|
|
20231207,180000,85030995,4775,4775,4775,4775,0
|
|
20231207,175900,85030995,4775,4775,4775,4775,0
|
|
20231207,175800,85030995,4775,4775,4775,4775,0
|
|
20231207,175700,85030995,4775,4775,4775,4775,0
|
|
20231207,175600,85030995,4775,4775,4775,4775,0
|
|
20231207,175500,85030995,4775,4775,4775,4775,0
|
|
20231207,175400,85030995,4775,4775,4775,4775,0
|
|
20231207,175300,85030995,4775,4775,4775,4775,0
|
|
20231207,175200,85030995,4775,4775,4775,4775,0
|
|
20231207,175100,85030995,4775,4775,4775,4775,0
|
|
20231207,175000,85030995,4775,4775,4775,4775,0
|
|
20231207,174900,85030995,4775,4775,4775,4775,0
|
|
20231207,174800,85030995,4775,4775,4775,4775,0
|
|
20231207,174700,85030995,4775,4775,4775,4775,0
|
|
20231207,174600,85030995,4775,4775,4775,4775,0
|
|
20231207,174500,85030995,4775,4775,4775,4775,675
|
|
20231207,174400,85030995,4775,4775,4775,4775,0
|
|
20231207,174300,85030995,4775,4775,4775,4775,0
|
|
20231207,174200,85030995,4775,4775,4775,4775,0
|
|
20231207,174100,85030995,4775,4775,4775,4775,0
|
|
20231207,174000,85030995,4775,4775,4775,4775,0
|
|
20231207,173900,85030995,4775,4775,4775,4775,0
|
|
20231207,173800,85030995,4775,4775,4775,4775,0
|
|
20231207,173700,85030995,4775,4775,4775,4775,0
|
|
20231207,173600,85030995,4775,4775,4775,4775,0
|
|
20231207,173500,85030995,4775,4775,4775,4775,0
|
|
20231207,173400,85030995,4775,4775,4775,4775,0
|
|
20231207,173300,85030995,4775,4775,4775,4775,0
|
|
20231207,173200,85030995,4775,4775,4775,4775,0
|
|
20231207,173100,85030995,4775,4775,4775,4775,0
|
|
20231207,173000,85030995,4775,4775,4775,4775,0
|
|
20231207,172900,85030995,4775,4775,4775,4775,0
|
|
20231207,172800,85030995,4775,4775,4775,4775,0
|
|
20231207,172700,85030995,4775,4775,4775,4775,0
|
|
20231207,172600,85030995,4775,4775,4775,4775,0
|
|
20231207,172500,85030995,4775,4775,4775,4775,0
|
|
20231207,172400,85030995,4775,4775,4775,4775,0
|
|
20231207,172300,85030995,4775,4775,4775,4775,0
|
|
20231207,172200,85030995,4775,4775,4775,4775,0
|
|
20231207,172100,85030995,4775,4775,4775,4775,0
|
|
20231207,172000,85030995,4775,4775,4775,4775,0
|
|
20231207,171900,85030995,4775,4775,4775,4775,0
|
|
20231207,171800,85030995,4775,4775,4775,4775,0
|
|
20231207,171700,85030995,4775,4775,4775,4775,0
|
|
20231207,171600,85030995,4775,4775,4775,4775,0
|
|
20231207,171500,85030995,4775,4775,4775,4775,675
|
|
20231207,171400,85030995,4775,4775,4775,4775,0
|
|
20231207,171300,85030995,4775,4775,4775,4775,0
|
|
20231207,171200,85030995,4775,4775,4775,4775,0
|
|
20231207,171100,85030995,4775,4775,4775,4775,0
|
|
20231207,171000,85030995,4775,4775,4775,4775,0
|
|
20231207,170900,85030995,4775,4775,4775,4775,0
|
|
20231207,170800,85030995,4775,4775,4775,4775,0
|
|
20231207,170700,85030995,4775,4775,4775,4775,0
|
|
20231207,170600,85030995,4775,4775,4775,4775,0
|
|
20231207,170500,85030995,4775,4775,4775,4775,0
|
|
20231207,170400,85030995,4775,4775,4775,4775,0
|
|
20231207,170300,85030995,4775,4775,4775,4775,0
|
|
20231207,170200,85030995,4775,4775,4775,4775,0
|
|
20231207,170100,85030995,4775,4775,4775,4775,0
|
|
20231207,170000,85030995,4775,4775,4775,4775,0
|
|
20231207,165900,85030995,4775,4775,4775,4775,0
|
|
20231207,165800,85030995,4775,4775,4775,4775,0
|
|
20231207,165700,85030995,4775,4775,4775,4775,0
|
|
20231207,165600,85030995,4775,4775,4775,4775,0
|
|
20231207,165500,85030995,4775,4775,4775,4775,0
|
|
20231207,165400,85030995,4775,4775,4775,4775,0
|
|
20231207,165300,85030995,4775,4775,4775,4775,0
|
|
20231207,165200,85030995,4775,4775,4775,4775,0
|
|
20231207,165100,85030995,4775,4775,4775,4775,0
|
|
20231207,165000,85030995,4775,4775,4775,4775,0
|
|
20231207,164900,85030995,4775,4775,4775,4775,0
|
|
20231207,164800,85030995,4775,4775,4775,4775,0
|
|
20231207,164700,85030995,4775,4775,4775,4775,0
|
|
20231207,164600,85030995,4775,4775,4775,4775,0
|
|
20231207,164500,85030995,4775,4775,4775,4775,675
|
|
20231207,164400,85030995,4775,4775,4775,4775,0
|
|
20231207,164300,85030995,4775,4775,4775,4775,0
|
|
20231207,164200,85030995,4775,4775,4775,4775,0
|
|
20231207,164100,85030995,4775,4775,4775,4775,0
|
|
20231207,164000,85030995,4775,4775,4775,4775,0
|
|
20231207,163900,85030995,4775,4775,4775,4775,0
|
|
20231207,163800,85030995,4775,4775,4775,4775,0
|
|
20231207,163700,85030995,4775,4775,4775,4775,0
|
|
20231207,163600,85030995,4775,4775,4775,4775,0
|
|
20231207,163500,85030995,4775,4775,4775,4775,0
|
|
20231207,163400,85030995,4775,4775,4775,4775,0
|
|
20231207,163300,85030995,4775,4775,4775,4775,0
|
|
20231207,163200,85030995,4775,4775,4775,4775,0
|
|
20231207,163100,85030995,4775,4775,4775,4775,0
|
|
20231207,163000,85030995,4775,4775,4775,4775,0
|
|
20231207,162900,85030995,4775,4775,4775,4775,0
|
|
20231207,162800,85030995,4775,4775,4775,4775,0
|
|
20231207,162700,85030995,4775,4775,4775,4775,0
|
|
20231207,162600,85030995,4775,4775,4775,4775,0
|
|
20231207,162500,85030995,4775,4775,4775,4775,0
|
|
20231207,162400,85030995,4775,4775,4775,4775,0
|
|
20231207,162300,85030995,4775,4775,4775,4775,0
|
|
20231207,162200,85030995,4775,4775,4775,4775,0
|
|
20231207,162100,85030995,4775,4775,4775,4775,0
|
|
20231207,162000,85030995,4775,4775,4775,4775,0
|
|
20231207,161900,85030995,4775,4775,4775,4775,0
|
|
20231207,161800,85030995,4775,4775,4775,4775,0
|
|
20231207,161700,85030995,4775,4775,4775,4775,0
|
|
20231207,161600,85030995,4775,4775,4775,4775,0
|
|
20231207,161500,85030995,4775,4775,4775,4775,675
|
|
20231207,161400,85030995,4775,4775,4775,4775,0
|
|
20231207,161300,85030995,4775,4775,4775,4775,0
|
|
20231207,161200,85030995,4775,4775,4775,4775,0
|
|
20231207,161100,85030995,4775,4775,4775,4775,0
|
|
20231207,161000,85030995,4775,4775,4775,4775,0
|
|
20231207,160900,85030995,4775,4775,4775,4775,0
|
|
20231207,160800,85030995,4775,4775,4775,4775,0
|
|
20231207,160700,85030995,4775,4775,4775,4775,0
|
|
20231207,160600,85030995,4775,4775,4775,4775,0
|
|
20231207,160500,85030995,4775,4775,4775,4775,0
|
|
20231207,160400,85030995,4775,4775,4775,4775,0
|
|
20231207,160300,85030995,4775,4775,4775,4775,0
|
|
20231207,160200,85030995,4775,4775,4775,4775,0
|
|
20231207,160100,85030995,4775,4775,4775,4775,0
|
|
20231207,160000,85030995,4775,4775,4775,4775,0
|
|
20231207,155900,85030995,4775,4775,4775,4775,0
|
|
20231207,155800,85030995,4775,4775,4775,4775,0
|
|
20231207,155700,85030995,4775,4775,4775,4775,0
|
|
20231207,155600,85030995,4775,4775,4775,4775,0
|
|
20231207,155500,85030995,4775,4775,4775,4775,0
|
|
20231207,155400,85030995,4775,4775,4775,4775,0
|
|
20231207,155300,85030995,4775,4775,4775,4775,0
|
|
20231207,155200,85030995,4775,4775,4775,4775,0
|
|
20231207,155100,85030995,4775,4775,4775,4775,0
|
|
20231207,155000,85030995,4775,4775,4775,4775,0
|
|
20231207,154900,85030995,4775,4775,4775,4775,0
|
|
20231207,154800,85030995,4775,4775,4775,4775,0
|
|
20231207,154700,85030995,4775,4775,4775,4775,0
|
|
20231207,154600,85030995,4775,4775,4775,4775,0
|
|
20231207,154500,85030995,4775,4775,4775,4775,675
|
|
20231207,154400,85030995,4775,4775,4775,4775,0
|
|
20231207,154300,85030995,4775,4775,4775,4775,0
|
|
20231207,154200,85030995,4775,4775,4775,4775,0
|
|
20231207,154100,85030995,4775,4775,4775,4775,0
|
|
20231207,154000,85030995,4775,4775,4775,4775,0
|
|
20231207,153900,85030995,4775,4775,4775,4775,0
|
|
20231207,153800,85030995,4775,4775,4775,4775,0
|
|
20231207,153700,85030995,4775,4775,4775,4775,0
|
|
20231207,153600,85030995,4775,4775,4775,4775,0
|
|
20231207,153500,85030995,4775,4775,4775,4775,0
|
|
20231207,153400,85030995,4775,4775,4775,4775,0
|
|
20231207,153300,85030995,4775,4775,4775,4775,0
|
|
20231207,153200,85030995,4775,4775,4775,4775,0
|
|
20231207,153100,85030995,4775,4775,4775,4775,0
|
|
20231207,153000,85030995,4775,4775,4775,4775,675
|
|
20231207,152900,81807870,4800,4800,4800,4800,0
|
|
20231207,152800,81807870,4800,4800,4800,4800,0
|
|
20231207,152700,81807870,4800,4800,4800,4800,0
|
|
20231207,152600,81807870,4800,4800,4800,4800,0
|
|
20231207,152500,81807870,4800,4800,4800,4800,0
|
|
20231207,152400,81807870,4800,4800,4800,4800,0
|
|
20231207,152300,81807870,4800,4800,4800,4800,0
|
|
20231207,152200,81807870,4800,4800,4800,4800,0
|
|
20231207,152100,81807870,4800,4800,4800,4800,0
|
|
20231207,152000,81807870,4800,4800,4800,4800,0
|
|
20231207,151900,81807870,4800,4790,4800,4790,66
|
|
20231207,151800,81491455,4790,4790,4790,4790,20
|
|
20231207,151700,81395655,4775,4790,4790,4775,3144
|
|
20231207,151600,66374440,4790,4790,4790,4790,0
|
|
20231207,151500,66374440,4790,4790,4790,4790,21
|
|
20231207,151400,66273850,4795,4795,4795,4795,10
|
|
20231207,151300,66225900,4795,4795,4795,4795,0
|
|
20231207,151200,66225900,4795,4795,4795,4795,0
|
|
20231207,151100,66225900,4795,4795,4795,4795,0
|
|
20231207,151000,66225900,4795,4795,4795,4795,50
|
|
20231207,150900,65986150,4800,4800,4800,4800,0
|
|
20231207,150800,65986150,4800,4800,4800,4800,0
|
|
20231207,150700,65986150,4800,4800,4800,4800,0
|
|
20231207,150600,65986150,4800,4800,4800,4800,50
|
|
20231207,150500,65746150,4785,4785,4785,4785,0
|
|
20231207,150400,65746150,4785,4785,4785,4785,0
|
|
20231207,150300,65746150,4785,4790,4790,4785,273
|
|
20231207,150200,64438490,4795,4795,4795,4795,0
|
|
20231207,150100,64438490,4795,4795,4795,4795,0
|
|
20231207,150000,64438490,4795,4795,4795,4795,1
|
|
20231207,145900,64433695,4790,4790,4790,4790,0
|
|
20231207,145800,64433695,4790,4790,4790,4790,0
|
|
20231207,145700,64433695,4790,4790,4790,4790,0
|
|
20231207,145600,64433695,4790,4790,4790,4790,0
|
|
20231207,145500,64433695,4790,4790,4790,4790,0
|
|
20231207,145400,64433695,4790,4790,4790,4790,0
|
|
20231207,145300,64433695,4790,4790,4790,4790,20
|
|
20231207,145200,64337895,4800,4800,4800,4800,0
|
|
20231207,145100,64337895,4800,4800,4800,4800,3
|
|
20231207,145000,64323495,4800,4800,4800,4800,0
|
|
20231207,144900,64323495,4800,4800,4800,4800,0
|
|
20231207,144800,64323495,4800,4800,4800,4800,0
|
|
20231207,144700,64323495,4800,4800,4800,4800,0
|
|
20231207,144600,64323495,4800,4800,4800,4800,6
|
|
20231207,144500,64294695,4800,4800,4800,4800,15
|
|
20231207,144400,64222695,4800,4800,4800,4800,0
|
|
20231207,144300,64222695,4800,4800,4800,4800,5
|
|
20231207,144200,64198695,4800,4800,4800,4800,0
|
|
20231207,144100,64198695,4800,4800,4800,4800,0
|
|
20231207,144000,64198695,4800,4800,4800,4800,0
|
|
20231207,143900,64198695,4800,4800,4800,4800,0
|
|
20231207,143800,64198695,4800,4800,4800,4800,0
|
|
20231207,143700,64198695,4800,4800,4800,4800,0
|
|
20231207,143600,64198695,4800,4800,4800,4800,4
|
|
20231207,143500,64179495,4790,4790,4790,4790,0
|
|
20231207,143400,64179495,4790,4790,4790,4790,0
|
|
20231207,143300,64179495,4790,4790,4790,4790,0
|
|
20231207,143200,64179495,4790,4790,4790,4790,0
|
|
20231207,143100,64179495,4790,4790,4790,4790,0
|
|
20231207,143000,64179495,4790,4790,4790,4790,0
|
|
20231207,142900,64179495,4790,4790,4790,4790,188
|
|
20231207,142800,63278975,4795,4795,4795,4795,10
|
|
20231207,142700,63231025,4795,4795,4795,4795,0
|
|
20231207,142600,63231025,4795,4795,4795,4795,0
|
|
20231207,142500,63231025,4795,4795,4795,4795,0
|
|
20231207,142400,63231025,4795,4795,4795,4795,0
|
|
20231207,142300,63231025,4795,4795,4795,4795,11
|
|
20231207,142200,63178280,4800,4800,4800,4800,2
|
|
20231207,142100,63168680,4800,4800,4800,4800,30
|
|
20231207,142000,63024680,4790,4790,4790,4790,0
|
|
20231207,141900,63024680,4790,4790,4790,4790,0
|
|
20231207,141800,63024680,4790,4790,4790,4790,0
|
|
20231207,141700,63024680,4790,4790,4790,4790,0
|
|
20231207,141600,63024680,4790,4790,4790,4790,88
|
|
20231207,141500,62603160,4795,4795,4795,4795,10
|
|
20231207,141400,62555210,4800,4800,4800,4800,40
|
|
20231207,141300,62363210,4810,4810,4810,4810,0
|
|
20231207,141200,62363210,4810,4810,4810,4810,0
|
|
20231207,141100,62363210,4810,4810,4810,4810,0
|
|
20231207,141000,62363210,4810,4810,4810,4810,0
|
|
20231207,140900,62363210,4810,4810,4810,4810,0
|
|
20231207,140800,62363210,4810,4810,4810,4810,0
|
|
20231207,140700,62363210,4810,4810,4810,4810,0
|
|
20231207,140600,62363210,4810,4810,4810,4810,0
|
|
20231207,140500,62363210,4810,4810,4810,4810,76
|
|
20231207,140400,61997650,4810,4810,4810,4810,0
|
|
20231207,140300,61997650,4810,4810,4810,4810,0
|
|
20231207,140200,61997650,4810,4810,4810,4810,0
|
|
20231207,140100,61997650,4810,4810,4810,4810,0
|
|
20231207,140000,61997650,4810,4810,4810,4810,10
|
|
20231207,135900,61949550,4810,4810,4810,4810,0
|
|
20231207,135800,61949550,4810,4810,4810,4810,0
|
|
20231207,135700,61949550,4810,4810,4810,4810,0
|
|
20231207,135600,61949550,4810,4810,4810,4810,0
|
|
20231207,135500,61949550,4810,4810,4810,4810,0
|
|
20231207,135400,61949550,4810,4810,4810,4810,0
|
|
20231207,135300,61949550,4810,4810,4810,4810,0
|
|
20231207,135200,61949550,4810,4800,4810,4800,80
|
|
20231207,135100,61565450,4810,4810,4810,4810,0
|
|
20231207,135000,61565450,4810,4810,4810,4810,0
|
|
20231207,134900,61565450,4810,4810,4810,4810,0
|
|
20231207,134800,61565450,4810,4810,4810,4810,0
|
|
20231207,134700,61565450,4810,4805,4810,4805,3
|
|
20231207,134600,61551025,4805,4805,4805,4805,0
|
|
20231207,134500,61551025,4805,4805,4805,4805,69
|
|
20231207,134400,61219480,4830,4830,4830,4830,0
|
|
20231207,134300,61219480,4830,4830,4830,4830,0
|
|
20231207,134200,61219480,4830,4830,4830,4830,14
|
|
20231207,134100,61151860,4830,4830,4830,4830,0
|
|
20231207,134000,61151860,4830,4830,4830,4830,0
|
|
20231207,133900,61151860,4830,4830,4830,4830,0
|
|
20231207,133800,61151860,4830,4830,4830,4830,0
|
|
20231207,133700,61151860,4830,4830,4830,4830,0
|
|
20231207,133600,61151860,4830,4830,4830,4830,0
|
|
20231207,133500,61151860,4830,4815,4830,4815,145
|
|
20231207,133400,60453650,4815,4815,4815,4815,0
|
|
20231207,133300,60453650,4815,4815,4815,4815,1
|
|
20231207,133200,60448835,4805,4805,4805,4805,2
|
|
20231207,133100,60439225,4815,4815,4815,4815,0
|
|
20231207,133000,60439225,4815,4815,4815,4815,0
|
|
20231207,132900,60439225,4815,4815,4815,4815,15
|
|
20231207,132800,60367000,4805,4805,4805,4805,0
|
|
20231207,132700,60367000,4805,4805,4805,4805,0
|
|
20231207,132600,60367000,4805,4805,4805,4805,0
|
|
20231207,132500,60367000,4805,4805,4805,4805,0
|
|
20231207,132400,60367000,4805,4805,4805,4805,17
|
|
20231207,132300,60285315,4805,4805,4805,4805,0
|
|
20231207,132200,60285315,4805,4805,4805,4805,0
|
|
20231207,132100,60285315,4805,4805,4805,4805,0
|
|
20231207,132000,60285315,4805,4805,4805,4805,0
|
|
20231207,131900,60285315,4805,4805,4805,4805,0
|
|
20231207,131800,60285315,4805,4805,4805,4805,0
|
|
20231207,131700,60285315,4805,4805,4805,4805,0
|
|
20231207,131600,60285315,4805,4805,4805,4805,0
|
|
20231207,131500,60285315,4805,4805,4805,4805,0
|
|
20231207,131400,60285315,4805,4805,4805,4805,0
|
|
20231207,131300,60285315,4805,4805,4805,4805,0
|
|
20231207,131200,60285315,4805,4805,4805,4805,0
|
|
20231207,131100,60285315,4805,4805,4805,4805,0
|
|
20231207,131000,60285315,4805,4800,4805,4780,78
|
|
20231207,130900,59911190,4805,4805,4805,4805,0
|
|
20231207,130800,59911190,4805,4805,4805,4805,0
|
|
20231207,130700,59911190,4805,4805,4805,4805,0
|
|
20231207,130600,59911190,4805,4805,4805,4805,0
|
|
20231207,130500,59911190,4805,4805,4805,4805,0
|
|
20231207,130400,59911190,4805,4805,4805,4805,0
|
|
20231207,130300,59911190,4805,4805,4805,4805,0
|
|
20231207,130200,59911190,4805,4805,4805,4805,0
|
|
20231207,130100,59911190,4805,4805,4805,4805,0
|
|
20231207,130000,59911190,4805,4805,4805,4805,1
|
|
20231207,125900,59906385,4805,4805,4805,4805,1
|
|
20231207,125800,59901580,4805,4805,4805,4805,0
|
|
20231207,125700,59901580,4805,4805,4805,4805,0
|
|
20231207,125600,59901580,4805,4805,4805,4805,0
|
|
20231207,125500,59901580,4805,4805,4805,4805,0
|
|
20231207,125400,59901580,4805,4805,4805,4805,0
|
|
20231207,125300,59901580,4805,4805,4805,4805,0
|
|
20231207,125200,59901580,4805,4805,4805,4805,0
|
|
20231207,125100,59901580,4805,4805,4805,4805,1
|
|
20231207,125000,59896775,4800,4800,4800,4800,0
|
|
20231207,124900,59896775,4800,4800,4800,4800,2
|
|
20231207,124800,59887175,4800,4800,4800,4800,0
|
|
20231207,124700,59887175,4800,4800,4800,4800,0
|
|
20231207,124600,59887175,4800,4800,4800,4800,0
|
|
20231207,124500,59887175,4800,4800,4800,4800,0
|
|
20231207,124400,59887175,4800,4800,4800,4800,0
|
|
20231207,124300,59887175,4800,4800,4800,4800,0
|
|
20231207,124200,59887175,4800,4800,4800,4800,50
|
|
20231207,124100,59647175,4800,4800,4800,4800,100
|
|
20231207,124000,59167175,4800,4800,4800,4800,0
|
|
20231207,123900,59167175,4800,4800,4800,4800,0
|
|
20231207,123800,59167175,4800,4800,4800,4800,105
|
|
20231207,123700,58663175,4800,4800,4800,4800,37
|
|
20231207,123600,58485575,4800,4800,4800,4800,0
|
|
20231207,123500,58485575,4800,4800,4800,4800,0
|
|
20231207,123400,58485575,4800,4800,4800,4800,0
|
|
20231207,123300,58485575,4800,4800,4800,4800,120
|
|
20231207,123200,57909575,4800,4800,4800,4800,0
|
|
20231207,123100,57909575,4800,4800,4800,4800,0
|
|
20231207,123000,57909575,4800,4800,4800,4800,0
|
|
20231207,122900,57909575,4800,4800,4800,4800,0
|
|
20231207,122800,57909575,4800,4800,4800,4800,0
|
|
20231207,122700,57909575,4800,4800,4800,4800,27
|
|
20231207,122600,57779975,4800,4800,4800,4800,1
|
|
20231207,122500,57775175,4800,4800,4800,4800,0
|
|
20231207,122400,57775175,4800,4800,4800,4800,0
|
|
20231207,122300,57775175,4800,4800,4800,4800,0
|
|
20231207,122200,57775175,4800,4800,4800,4800,0
|
|
20231207,122100,57775175,4800,4800,4800,4800,0
|
|
20231207,122000,57775175,4800,4800,4800,4800,0
|
|
20231207,121900,57775175,4800,4800,4800,4800,0
|
|
20231207,121800,57775175,4800,4800,4800,4800,0
|
|
20231207,121700,57775175,4800,4800,4800,4800,0
|
|
20231207,121600,57775175,4800,4800,4800,4800,1
|
|
20231207,121500,57770375,4800,4800,4800,4800,0
|
|
20231207,121400,57770375,4800,4800,4800,4800,0
|
|
20231207,121300,57770375,4800,4800,4800,4800,0
|
|
20231207,121200,57770375,4800,4800,4800,4800,0
|
|
20231207,121100,57770375,4800,4800,4800,4800,0
|
|
20231207,121000,57770375,4800,4800,4800,4800,0
|
|
20231207,120900,57770375,4800,4800,4800,4800,0
|
|
20231207,120800,57770375,4800,4800,4800,4800,0
|
|
20231207,120700,57770375,4800,4800,4800,4800,36
|
|
20231207,120600,57597575,4780,4780,4780,4780,92
|
|
20231207,120500,57157815,4780,4780,4780,4780,0
|
|
20231207,120400,57157815,4780,4780,4780,4780,0
|
|
20231207,120300,57157815,4780,4785,4785,4780,5
|
|
20231207,120200,57133905,4780,4780,4780,4780,0
|
|
20231207,120100,57133905,4780,4780,4780,4780,0
|
|
20231207,120000,57133905,4780,4780,4780,4780,0
|
|
20231207,115900,57133905,4780,4780,4780,4780,0
|
|
20231207,115800,57133905,4780,4780,4780,4780,0
|
|
20231207,115700,57133905,4780,4780,4780,4780,0
|
|
20231207,115600,57133905,4780,4780,4780,4780,0
|
|
20231207,115500,57133905,4780,4780,4780,4780,0
|
|
20231207,115400,57133905,4780,4795,4795,4780,10
|
|
20231207,115300,57086075,4800,4800,4800,4800,0
|
|
20231207,115200,57086075,4800,4800,4800,4800,0
|
|
20231207,115100,57086075,4800,4800,4800,4800,0
|
|
20231207,115000,57086075,4800,4800,4800,4800,0
|
|
20231207,114900,57086075,4800,4800,4800,4800,0
|
|
20231207,114800,57086075,4800,4800,4800,4800,0
|
|
20231207,114700,57086075,4800,4800,4800,4800,0
|
|
20231207,114600,57086075,4800,4800,4800,4800,0
|
|
20231207,114500,57086075,4800,4800,4800,4800,0
|
|
20231207,114400,57086075,4800,4800,4800,4800,0
|
|
20231207,114300,57086075,4800,4800,4800,4800,0
|
|
20231207,114200,57086075,4800,4800,4800,4800,1
|
|
20231207,114100,57081275,4775,4775,4775,4775,0
|
|
20231207,114000,57081275,4775,4775,4775,4775,0
|
|
20231207,113900,57081275,4775,4775,4775,4775,0
|
|
20231207,113800,57081275,4775,4775,4775,4775,0
|
|
20231207,113700,57081275,4775,4775,4775,4775,0
|
|
20231207,113600,57081275,4775,4775,4775,4775,0
|
|
20231207,113500,57081275,4775,4775,4775,4775,305
|
|
20231207,113400,55624900,4780,4780,4780,4780,0
|
|
20231207,113300,55624900,4780,4780,4780,4780,8
|
|
20231207,113200,55586660,4780,4780,4780,4780,8
|
|
20231207,113100,55548420,4780,4780,4780,4780,8
|
|
20231207,113000,55510180,4780,4780,4780,4780,105
|
|
20231207,112900,55008280,4780,4780,4780,4780,0
|
|
20231207,112800,55008280,4780,4780,4780,4780,0
|
|
20231207,112700,55008280,4780,4780,4780,4780,0
|
|
20231207,112600,55008280,4780,4780,4780,4780,0
|
|
20231207,112500,55008280,4780,4780,4780,4780,100
|
|
20231207,112400,54530280,4775,4775,4775,4775,0
|
|
20231207,112300,54530280,4775,4775,4775,4775,0
|
|
20231207,112200,54530280,4775,4775,4775,4775,0
|
|
20231207,112100,54530280,4775,4775,4775,4775,0
|
|
20231207,112000,54530280,4775,4775,4775,4775,0
|
|
20231207,111900,54530280,4775,4775,4775,4775,0
|
|
20231207,111800,54530280,4775,4775,4775,4775,0
|
|
20231207,111700,54530280,4775,4775,4775,4775,55
|
|
20231207,111600,54267655,4775,4775,4775,4775,0
|
|
20231207,111500,54267655,4775,4775,4775,4775,0
|
|
20231207,111400,54267655,4775,4775,4775,4775,0
|
|
20231207,111300,54267655,4775,4775,4775,4775,0
|
|
20231207,111200,54267655,4775,4775,4775,4775,0
|
|
20231207,111100,54267655,4775,4775,4775,4775,0
|
|
20231207,111000,54267655,4775,4775,4775,4775,0
|
|
20231207,110900,54267655,4775,4775,4775,4775,7
|
|
20231207,110800,54234230,4770,4770,4770,4770,0
|
|
20231207,110700,54234230,4770,4770,4770,4770,0
|
|
20231207,110600,54234230,4770,4770,4770,4770,0
|
|
20231207,110500,54234230,4770,4770,4770,4770,0
|
|
20231207,110400,54234230,4770,4770,4770,4770,0
|
|
20231207,110300,54234230,4770,4770,4770,4770,0
|
|
20231207,110200,54234230,4770,4770,4770,4770,0
|
|
20231207,110100,54234230,4770,4770,4770,4770,0
|
|
20231207,110000,54234230,4770,4775,4775,4770,385
|
|
20231207,105900,52397200,4775,4775,4775,4775,0
|
|
20231207,105800,52397200,4775,4775,4775,4775,40
|
|
20231207,105700,52206200,4795,4795,4795,4795,0
|
|
20231207,105600,52206200,4795,4795,4795,4795,0
|
|
20231207,105500,52206200,4795,4795,4795,4795,60
|
|
20231207,105400,51918500,4775,4775,4775,4770,79
|
|
20231207,105300,51541280,4775,4780,4780,4775,236
|
|
20231207,105200,50414365,4780,4780,4780,4780,105
|
|
20231207,105100,49912465,4780,4780,4780,4780,0
|
|
20231207,105000,49912465,4780,4780,4780,4780,0
|
|
20231207,104900,49912465,4780,4780,4780,4780,0
|
|
20231207,104800,49912465,4780,4780,4780,4780,10
|
|
20231207,104700,49864665,4775,4780,4780,4775,35
|
|
20231207,104600,49697515,4775,4775,4775,4775,0
|
|
20231207,104500,49697515,4775,4795,4795,4775,30
|
|
20231207,104400,49554065,4800,4800,4800,4800,0
|
|
20231207,104300,49554065,4800,4800,4800,4800,0
|
|
20231207,104200,49554065,4800,4800,4800,4800,0
|
|
20231207,104100,49554065,4800,4800,4800,4800,0
|
|
20231207,104000,49554065,4800,4800,4800,4800,0
|
|
20231207,103900,49554065,4800,4800,4800,4800,0
|
|
20231207,103800,49554065,4800,4800,4800,4800,0
|
|
20231207,103700,49554065,4800,4800,4800,4800,0
|
|
20231207,103600,49554065,4800,4800,4800,4800,0
|
|
20231207,103500,49554065,4800,4790,4800,4790,10
|
|
20231207,103400,49506085,4775,4775,4775,4775,0
|
|
20231207,103300,49506085,4775,4775,4775,4775,30
|
|
20231207,103200,49362835,4775,4775,4775,4775,0
|
|
20231207,103100,49362835,4775,4775,4775,4775,20
|
|
20231207,103000,49267335,4770,4770,4770,4770,0
|
|
20231207,102900,49267335,4770,4770,4770,4770,0
|
|
20231207,102800,49267335,4770,4770,4770,4770,191
|
|
20231207,102700,48356265,4770,4770,4770,4770,0
|
|
20231207,102600,48356265,4770,4770,4770,4770,0
|
|
20231207,102500,48356265,4770,4770,4770,4770,0
|
|
20231207,102400,48356265,4770,4770,4770,4770,0
|
|
20231207,102300,48356265,4770,4770,4770,4770,0
|
|
20231207,102200,48356265,4770,4770,4770,4770,0
|
|
20231207,102100,48356265,4770,4775,4775,4770,6
|
|
20231207,102000,48327620,4775,4780,4780,4775,20
|
|
20231207,101900,48232070,4775,4775,4775,4775,0
|
|
20231207,101800,48232070,4775,4775,4775,4775,0
|
|
20231207,101700,48232070,4775,4775,4775,4775,0
|
|
20231207,101600,48232070,4775,4775,4775,4775,0
|
|
20231207,101500,48232070,4775,4775,4775,4775,0
|
|
20231207,101400,48232070,4775,4775,4775,4775,0
|
|
20231207,101300,48232070,4775,4780,4780,4775,209
|
|
20231207,101200,47233845,4775,4775,4775,4775,0
|
|
20231207,101100,47233845,4775,4805,4805,4765,2466
|
|
20231207,101000,35439760,4820,4820,4820,4820,0
|
|
20231207,100900,35439760,4820,4820,4820,4820,1
|
|
20231207,100800,35434940,4820,4820,4820,4820,0
|
|
20231207,100700,35434940,4820,4820,4820,4820,0
|
|
20231207,100600,35434940,4820,4820,4820,4820,0
|
|
20231207,100500,35434940,4820,4820,4820,4820,0
|
|
20231207,100400,35434940,4820,4820,4820,4820,0
|
|
20231207,100300,35434940,4820,4820,4820,4820,0
|
|
20231207,100200,35434940,4820,4820,4820,4820,0
|
|
20231207,100100,35434940,4820,4820,4820,4820,1
|
|
20231207,100000,35430120,4815,4815,4815,4815,0
|
|
20231207,095900,35430120,4815,4800,4815,4795,1877
|
|
20231207,095800,26420645,4795,4815,4815,4795,2346
|
|
20231207,095700,15147305,4815,4830,4830,4815,852
|
|
20231207,095600,11038300,4850,4850,4850,4850,0
|
|
20231207,095500,11038300,4850,4850,4850,4850,0
|
|
20231207,095400,11038300,4850,4850,4850,4850,0
|
|
20231207,095300,11038300,4850,4850,4850,4850,0
|
|
20231207,095200,11038300,4850,4850,4850,4850,0
|
|
20231207,095100,11038300,4850,4850,4850,4850,0
|
|
20231207,095000,11038300,4850,4850,4850,4850,0
|
|
20231207,094900,11038300,4850,4850,4850,4850,0
|
|
20231207,094800,11038300,4850,4850,4850,4850,0
|
|
20231207,094700,11038300,4850,4850,4850,4850,0
|
|
20231207,094600,11038300,4850,4850,4850,4850,0
|
|
20231207,094500,11038300,4850,4850,4850,4850,0
|
|
20231207,094400,11038300,4850,4850,4850,4850,0
|
|
20231207,094300,11038300,4850,4850,4850,4850,0
|
|
20231207,094200,11038300,4850,4850,4850,4850,0
|
|
20231207,094100,11038300,4850,4850,4850,4850,0
|
|
20231207,094000,11038300,4850,4850,4850,4850,0
|
|
20231207,093900,11038300,4850,4850,4850,4850,0
|
|
20231207,093800,11038300,4850,4850,4850,4850,1
|
|
20231207,093700,11033450,4850,4850,4850,4850,1
|
|
20231207,093600,11028600,4850,4850,4850,4850,0
|
|
20231207,093500,11028600,4850,4850,4850,4850,0
|
|
20231207,093400,11028600,4850,4850,4850,4850,0
|
|
20231207,093300,11028600,4850,4850,4850,4850,0
|
|
20231207,093200,11028600,4850,4850,4850,4850,0
|
|
20231207,093100,11028600,4850,4850,4850,4850,10
|
|
20231207,093000,10980100,4825,4825,4825,4825,0
|
|
20231207,092900,10980100,4825,4825,4825,4825,0
|
|
20231207,092800,10980100,4825,4830,4830,4825,219
|
|
20231207,092700,9923025,4835,4835,4835,4835,409
|
|
20231207,092600,7945510,4835,4835,4835,4835,0
|
|
20231207,092500,7945510,4835,4835,4835,4835,0
|
|
20231207,092400,7945510,4835,4835,4835,4835,0
|
|
20231207,092300,7945510,4835,4835,4835,4835,0
|
|
20231207,092200,7945510,4835,4835,4835,4835,0
|
|
20231207,092100,7945510,4835,4835,4835,4835,0
|
|
20231207,092000,7945510,4835,4850,4850,4835,57
|
|
20231207,091900,7669625,4850,4850,4850,4850,0
|
|
20231207,091800,7669625,4850,4850,4850,4850,0
|
|
20231207,091700,7669625,4850,4850,4850,4850,0
|
|
20231207,091600,7669625,4850,4850,4850,4850,0
|
|
20231207,091500,7669625,4850,4850,4850,4850,0
|
|
20231207,091400,7669625,4850,4850,4850,4850,251
|
|
20231207,091300,6452275,4850,4850,4850,4850,0
|
|
20231207,091200,6452275,4850,4850,4850,4850,0
|
|
20231207,091100,6452275,4850,4850,4850,4850,0
|
|
20231207,091000,6452275,4850,4850,4850,4850,0
|
|
20231207,090900,6452275,4850,4855,4855,4850,17
|
|
20231207,090800,6369760,4855,4855,4855,4855,5
|
|
20231207,090700,6345485,4855,4855,4855,4855,501
|
|
20231207,090600,3913130,4855,4855,4855,4855,0
|
|
20231207,090500,3913130,4855,4855,4855,4855,0
|
|
20231207,090400,3913130,4855,4855,4855,4855,0
|
|
20231207,090300,3913130,4855,4855,4855,4855,294
|
|
20231207,090200,2485760,4855,4855,4855,4855,0
|
|
20231207,090100,2485760,4855,4855,4855,4855,0
|
|
20231207,090000,2485760,4855,4855,4855,4855,512
|