588 lines
27 KiB
CSV
588 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231208,184500,36544925,4795,4795,4795,4795,195
|
|
20231208,184400,36544925,4795,4795,4795,4795,0
|
|
20231208,184300,36544925,4795,4795,4795,4795,0
|
|
20231208,184200,36544925,4795,4795,4795,4795,0
|
|
20231208,184100,36544925,4795,4795,4795,4795,0
|
|
20231208,184000,36544925,4795,4795,4795,4795,0
|
|
20231208,183900,36544925,4795,4795,4795,4795,0
|
|
20231208,183800,36544925,4795,4795,4795,4795,0
|
|
20231208,183700,36544925,4795,4795,4795,4795,0
|
|
20231208,183600,36544925,4795,4795,4795,4795,0
|
|
20231208,183500,36544925,4795,4795,4795,4795,0
|
|
20231208,183400,36544925,4795,4795,4795,4795,0
|
|
20231208,183300,36544925,4795,4795,4795,4795,0
|
|
20231208,183200,36544925,4795,4795,4795,4795,0
|
|
20231208,183100,36544925,4795,4795,4795,4795,0
|
|
20231208,183000,36544925,4795,4795,4795,4795,0
|
|
20231208,182900,36544925,4795,4795,4795,4795,0
|
|
20231208,182800,36544925,4795,4795,4795,4795,0
|
|
20231208,182700,36544925,4795,4795,4795,4795,0
|
|
20231208,182600,36544925,4795,4795,4795,4795,0
|
|
20231208,182500,36544925,4795,4795,4795,4795,0
|
|
20231208,182400,36544925,4795,4795,4795,4795,0
|
|
20231208,182300,36544925,4795,4795,4795,4795,0
|
|
20231208,182200,36544925,4795,4795,4795,4795,0
|
|
20231208,182100,36544925,4795,4795,4795,4795,0
|
|
20231208,182000,36544925,4795,4795,4795,4795,0
|
|
20231208,181900,36544925,4795,4795,4795,4795,0
|
|
20231208,181800,36544925,4795,4795,4795,4795,0
|
|
20231208,181700,36544925,4795,4795,4795,4795,0
|
|
20231208,181600,36544925,4795,4795,4795,4795,0
|
|
20231208,181500,36544925,4795,4795,4795,4795,195
|
|
20231208,181400,36544925,4795,4795,4795,4795,0
|
|
20231208,181300,36544925,4795,4795,4795,4795,0
|
|
20231208,181200,36544925,4795,4795,4795,4795,0
|
|
20231208,181100,36544925,4795,4795,4795,4795,0
|
|
20231208,181000,36544925,4795,4795,4795,4795,0
|
|
20231208,180900,36544925,4795,4795,4795,4795,0
|
|
20231208,180800,36544925,4795,4795,4795,4795,0
|
|
20231208,180700,36544925,4795,4795,4795,4795,0
|
|
20231208,180600,36544925,4795,4795,4795,4795,0
|
|
20231208,180500,36544925,4795,4795,4795,4795,0
|
|
20231208,180400,36544925,4795,4795,4795,4795,0
|
|
20231208,180300,36544925,4795,4795,4795,4795,0
|
|
20231208,180200,36544925,4795,4795,4795,4795,0
|
|
20231208,180100,36544925,4795,4795,4795,4795,0
|
|
20231208,180000,36544925,4795,4795,4795,4795,0
|
|
20231208,175900,36544925,4795,4795,4795,4795,0
|
|
20231208,175800,36544925,4795,4795,4795,4795,0
|
|
20231208,175700,36544925,4795,4795,4795,4795,0
|
|
20231208,175600,36544925,4795,4795,4795,4795,0
|
|
20231208,175500,36544925,4795,4795,4795,4795,0
|
|
20231208,175400,36544925,4795,4795,4795,4795,0
|
|
20231208,175300,36544925,4795,4795,4795,4795,0
|
|
20231208,175200,36544925,4795,4795,4795,4795,0
|
|
20231208,175100,36544925,4795,4795,4795,4795,0
|
|
20231208,175000,36544925,4795,4795,4795,4795,0
|
|
20231208,174900,36544925,4795,4795,4795,4795,0
|
|
20231208,174800,36544925,4795,4795,4795,4795,0
|
|
20231208,174700,36544925,4795,4795,4795,4795,0
|
|
20231208,174600,36544925,4795,4795,4795,4795,0
|
|
20231208,174500,36544925,4795,4795,4795,4795,195
|
|
20231208,174400,36544925,4795,4795,4795,4795,0
|
|
20231208,174300,36544925,4795,4795,4795,4795,0
|
|
20231208,174200,36544925,4795,4795,4795,4795,0
|
|
20231208,174100,36544925,4795,4795,4795,4795,0
|
|
20231208,174000,36544925,4795,4795,4795,4795,0
|
|
20231208,173900,36544925,4795,4795,4795,4795,0
|
|
20231208,173800,36544925,4795,4795,4795,4795,0
|
|
20231208,173700,36544925,4795,4795,4795,4795,0
|
|
20231208,173600,36544925,4795,4795,4795,4795,0
|
|
20231208,173500,36544925,4795,4795,4795,4795,0
|
|
20231208,173400,36544925,4795,4795,4795,4795,0
|
|
20231208,173300,36544925,4795,4795,4795,4795,0
|
|
20231208,173200,36544925,4795,4795,4795,4795,0
|
|
20231208,173100,36544925,4795,4795,4795,4795,0
|
|
20231208,173000,36544925,4795,4795,4795,4795,0
|
|
20231208,172900,36544925,4795,4795,4795,4795,0
|
|
20231208,172800,36544925,4795,4795,4795,4795,0
|
|
20231208,172700,36544925,4795,4795,4795,4795,0
|
|
20231208,172600,36544925,4795,4795,4795,4795,0
|
|
20231208,172500,36544925,4795,4795,4795,4795,0
|
|
20231208,172400,36544925,4795,4795,4795,4795,0
|
|
20231208,172300,36544925,4795,4795,4795,4795,0
|
|
20231208,172200,36544925,4795,4795,4795,4795,0
|
|
20231208,172100,36544925,4795,4795,4795,4795,0
|
|
20231208,172000,36544925,4795,4795,4795,4795,0
|
|
20231208,171900,36544925,4795,4795,4795,4795,0
|
|
20231208,171800,36544925,4795,4795,4795,4795,0
|
|
20231208,171700,36544925,4795,4795,4795,4795,0
|
|
20231208,171600,36544925,4795,4795,4795,4795,0
|
|
20231208,171500,36544925,4795,4795,4795,4795,195
|
|
20231208,171400,36544925,4795,4795,4795,4795,0
|
|
20231208,171300,36544925,4795,4795,4795,4795,0
|
|
20231208,171200,36544925,4795,4795,4795,4795,0
|
|
20231208,171100,36544925,4795,4795,4795,4795,0
|
|
20231208,171000,36544925,4795,4795,4795,4795,0
|
|
20231208,170900,36544925,4795,4795,4795,4795,0
|
|
20231208,170800,36544925,4795,4795,4795,4795,0
|
|
20231208,170700,36544925,4795,4795,4795,4795,0
|
|
20231208,170600,36544925,4795,4795,4795,4795,0
|
|
20231208,170500,36544925,4795,4795,4795,4795,0
|
|
20231208,170400,36544925,4795,4795,4795,4795,0
|
|
20231208,170300,36544925,4795,4795,4795,4795,0
|
|
20231208,170200,36544925,4795,4795,4795,4795,0
|
|
20231208,170100,36544925,4795,4795,4795,4795,0
|
|
20231208,170000,36544925,4795,4795,4795,4795,0
|
|
20231208,165900,36544925,4795,4795,4795,4795,0
|
|
20231208,165800,36544925,4795,4795,4795,4795,0
|
|
20231208,165700,36544925,4795,4795,4795,4795,0
|
|
20231208,165600,36544925,4795,4795,4795,4795,0
|
|
20231208,165500,36544925,4795,4795,4795,4795,0
|
|
20231208,165400,36544925,4795,4795,4795,4795,0
|
|
20231208,165300,36544925,4795,4795,4795,4795,0
|
|
20231208,165200,36544925,4795,4795,4795,4795,0
|
|
20231208,165100,36544925,4795,4795,4795,4795,0
|
|
20231208,165000,36544925,4795,4795,4795,4795,0
|
|
20231208,164900,36544925,4795,4795,4795,4795,0
|
|
20231208,164800,36544925,4795,4795,4795,4795,0
|
|
20231208,164700,36544925,4795,4795,4795,4795,0
|
|
20231208,164600,36544925,4795,4795,4795,4795,0
|
|
20231208,164500,36544925,4795,4795,4795,4795,195
|
|
20231208,164400,36544925,4795,4795,4795,4795,0
|
|
20231208,164300,36544925,4795,4795,4795,4795,0
|
|
20231208,164200,36544925,4795,4795,4795,4795,0
|
|
20231208,164100,36544925,4795,4795,4795,4795,0
|
|
20231208,164000,36544925,4795,4795,4795,4795,0
|
|
20231208,163900,36544925,4795,4795,4795,4795,0
|
|
20231208,163800,36544925,4795,4795,4795,4795,0
|
|
20231208,163700,36544925,4795,4795,4795,4795,0
|
|
20231208,163600,36544925,4795,4795,4795,4795,0
|
|
20231208,163500,36544925,4795,4795,4795,4795,0
|
|
20231208,163400,36544925,4795,4795,4795,4795,0
|
|
20231208,163300,36544925,4795,4795,4795,4795,0
|
|
20231208,163200,36544925,4795,4795,4795,4795,0
|
|
20231208,163100,36544925,4795,4795,4795,4795,0
|
|
20231208,163000,36544925,4795,4795,4795,4795,0
|
|
20231208,162900,36544925,4795,4795,4795,4795,0
|
|
20231208,162800,36544925,4795,4795,4795,4795,0
|
|
20231208,162700,36544925,4795,4795,4795,4795,0
|
|
20231208,162600,36544925,4795,4795,4795,4795,0
|
|
20231208,162500,36544925,4795,4795,4795,4795,0
|
|
20231208,162400,36544925,4795,4795,4795,4795,0
|
|
20231208,162300,36544925,4795,4795,4795,4795,0
|
|
20231208,162200,36544925,4795,4795,4795,4795,0
|
|
20231208,162100,36544925,4795,4795,4795,4795,0
|
|
20231208,162000,36544925,4795,4795,4795,4795,0
|
|
20231208,161900,36544925,4795,4795,4795,4795,0
|
|
20231208,161800,36544925,4795,4795,4795,4795,0
|
|
20231208,161700,36544925,4795,4795,4795,4795,0
|
|
20231208,161600,36544925,4795,4795,4795,4795,0
|
|
20231208,161500,36544925,4795,4795,4795,4795,195
|
|
20231208,161400,36544925,4795,4795,4795,4795,0
|
|
20231208,161300,36544925,4795,4795,4795,4795,0
|
|
20231208,161200,36544925,4795,4795,4795,4795,0
|
|
20231208,161100,36544925,4795,4795,4795,4795,0
|
|
20231208,161000,36544925,4795,4795,4795,4795,0
|
|
20231208,160900,36544925,4795,4795,4795,4795,0
|
|
20231208,160800,36544925,4795,4795,4795,4795,0
|
|
20231208,160700,36544925,4795,4795,4795,4795,0
|
|
20231208,160600,36544925,4795,4795,4795,4795,0
|
|
20231208,160500,36544925,4795,4795,4795,4795,0
|
|
20231208,160400,36544925,4795,4795,4795,4795,0
|
|
20231208,160300,36544925,4795,4795,4795,4795,0
|
|
20231208,160200,36544925,4795,4795,4795,4795,0
|
|
20231208,160100,36544925,4795,4795,4795,4795,0
|
|
20231208,160000,36544925,4795,4795,4795,4795,0
|
|
20231208,155900,36544925,4795,4795,4795,4795,0
|
|
20231208,155800,36544925,4795,4795,4795,4795,0
|
|
20231208,155700,36544925,4795,4795,4795,4795,0
|
|
20231208,155600,36544925,4795,4795,4795,4795,0
|
|
20231208,155500,36544925,4795,4795,4795,4795,0
|
|
20231208,155400,36544925,4795,4795,4795,4795,0
|
|
20231208,155300,36544925,4795,4795,4795,4795,0
|
|
20231208,155200,36544925,4795,4795,4795,4795,0
|
|
20231208,155100,36544925,4795,4795,4795,4795,0
|
|
20231208,155000,36544925,4795,4795,4795,4795,0
|
|
20231208,154900,36544925,4795,4795,4795,4795,0
|
|
20231208,154800,36544925,4795,4795,4795,4795,0
|
|
20231208,154700,36544925,4795,4795,4795,4795,0
|
|
20231208,154600,36544925,4795,4795,4795,4795,0
|
|
20231208,154500,36544925,4795,4795,4795,4795,195
|
|
20231208,154400,36544925,4795,4795,4795,4795,0
|
|
20231208,154300,36544925,4795,4795,4795,4795,0
|
|
20231208,154200,36544925,4795,4795,4795,4795,0
|
|
20231208,154100,36544925,4795,4795,4795,4795,0
|
|
20231208,154000,36544925,4795,4795,4795,4795,0
|
|
20231208,153900,36544925,4795,4795,4795,4795,0
|
|
20231208,153800,36544925,4795,4795,4795,4795,0
|
|
20231208,153700,36544925,4795,4795,4795,4795,0
|
|
20231208,153600,36544925,4795,4795,4795,4795,0
|
|
20231208,153500,36544925,4795,4795,4795,4795,0
|
|
20231208,153400,36544925,4795,4795,4795,4795,0
|
|
20231208,153300,36544925,4795,4795,4795,4795,0
|
|
20231208,153200,36544925,4795,4795,4795,4795,0
|
|
20231208,153100,36544925,4795,4795,4795,4795,0
|
|
20231208,153000,36544925,4795,4795,4795,4795,195
|
|
20231208,152900,35609900,4785,4785,4785,4785,0
|
|
20231208,152800,35609900,4785,4785,4785,4785,0
|
|
20231208,152700,35609900,4785,4785,4785,4785,0
|
|
20231208,152600,35609900,4785,4785,4785,4785,0
|
|
20231208,152500,35609900,4785,4785,4785,4785,0
|
|
20231208,152400,35609900,4785,4785,4785,4785,0
|
|
20231208,152300,35609900,4785,4785,4785,4785,0
|
|
20231208,152200,35609900,4785,4785,4785,4785,0
|
|
20231208,152100,35609900,4785,4785,4785,4785,0
|
|
20231208,152000,35609900,4785,4785,4785,4785,0
|
|
20231208,151900,35609900,4785,4785,4785,4785,0
|
|
20231208,151800,35609900,4785,4785,4785,4785,0
|
|
20231208,151700,35609900,4785,4785,4785,4785,0
|
|
20231208,151600,35609900,4785,4785,4785,4785,0
|
|
20231208,151500,35609900,4785,4780,4785,4780,50
|
|
20231208,151400,35370755,4775,4775,4775,4775,0
|
|
20231208,151300,35370755,4775,4775,4775,4775,165
|
|
20231208,151200,34582880,4765,4765,4765,4765,0
|
|
20231208,151100,34582880,4765,4765,4765,4765,0
|
|
20231208,151000,34582880,4765,4765,4765,4765,0
|
|
20231208,150900,34582880,4765,4765,4765,4765,0
|
|
20231208,150800,34582880,4765,4770,4770,4765,217
|
|
20231208,150700,33547850,4775,4775,4775,4775,3
|
|
20231208,150600,33533525,4775,4775,4775,4775,0
|
|
20231208,150500,33533525,4775,4775,4775,4775,0
|
|
20231208,150400,33533525,4775,4775,4775,4775,0
|
|
20231208,150300,33533525,4775,4775,4775,4775,0
|
|
20231208,150200,33533525,4775,4775,4775,4775,0
|
|
20231208,150100,33533525,4775,4775,4775,4775,0
|
|
20231208,150000,33533525,4775,4775,4775,4775,1
|
|
20231208,145900,33528750,4775,4775,4775,4775,0
|
|
20231208,145800,33528750,4775,4775,4775,4775,0
|
|
20231208,145700,33528750,4775,4775,4775,4775,0
|
|
20231208,145600,33528750,4775,4775,4775,4775,0
|
|
20231208,145500,33528750,4775,4775,4775,4775,0
|
|
20231208,145400,33528750,4775,4775,4775,4775,0
|
|
20231208,145300,33528750,4775,4775,4775,4775,0
|
|
20231208,145200,33528750,4775,4775,4775,4775,0
|
|
20231208,145100,33528750,4775,4770,4775,4770,326
|
|
20231208,145000,31972175,4765,4765,4765,4765,0
|
|
20231208,144900,31972175,4765,4765,4765,4765,0
|
|
20231208,144800,31972175,4765,4765,4765,4765,0
|
|
20231208,144700,31972175,4765,4765,4765,4765,10
|
|
20231208,144600,31924525,4765,4765,4765,4765,0
|
|
20231208,144500,31924525,4765,4765,4765,4765,0
|
|
20231208,144400,31924525,4765,4765,4765,4765,1
|
|
20231208,144300,31919760,4770,4770,4770,4770,1
|
|
20231208,144200,31914990,4765,4770,4770,4765,6
|
|
20231208,144100,31886375,4770,4770,4770,4770,0
|
|
20231208,144000,31886375,4770,4770,4770,4770,0
|
|
20231208,143900,31886375,4770,4770,4770,4770,0
|
|
20231208,143800,31886375,4770,4770,4770,4770,0
|
|
20231208,143700,31886375,4770,4770,4770,4770,0
|
|
20231208,143600,31886375,4770,4765,4770,4765,200
|
|
20231208,143500,30932470,4765,4765,4765,4765,0
|
|
20231208,143400,30932470,4765,4765,4765,4765,0
|
|
20231208,143300,30932470,4765,4765,4765,4765,0
|
|
20231208,143200,30932470,4765,4765,4765,4765,0
|
|
20231208,143100,30932470,4765,4765,4765,4765,0
|
|
20231208,143000,30932470,4765,4765,4765,4765,0
|
|
20231208,142900,30932470,4765,4765,4765,4765,3
|
|
20231208,142800,30918175,4765,4765,4765,4765,0
|
|
20231208,142700,30918175,4765,4765,4765,4765,0
|
|
20231208,142600,30918175,4765,4765,4765,4765,0
|
|
20231208,142500,30918175,4765,4765,4765,4765,1
|
|
20231208,142400,30913410,4765,4765,4765,4765,0
|
|
20231208,142300,30913410,4765,4765,4765,4765,0
|
|
20231208,142200,30913410,4765,4765,4765,4765,0
|
|
20231208,142100,30913410,4765,4765,4765,4765,0
|
|
20231208,142000,30913410,4765,4765,4765,4765,0
|
|
20231208,141900,30913410,4765,4765,4765,4765,0
|
|
20231208,141800,30913410,4765,4765,4765,4765,2
|
|
20231208,141700,30903880,4765,4765,4765,4765,2
|
|
20231208,141600,30894350,4760,4760,4760,4760,0
|
|
20231208,141500,30894350,4760,4760,4760,4760,0
|
|
20231208,141400,30894350,4760,4760,4760,4760,553
|
|
20231208,141300,28262070,4760,4760,4760,4760,0
|
|
20231208,141200,28262070,4760,4760,4760,4760,0
|
|
20231208,141100,28262070,4760,4760,4760,4760,0
|
|
20231208,141000,28262070,4760,4760,4760,4760,0
|
|
20231208,140900,28262070,4760,4760,4760,4760,0
|
|
20231208,140800,28262070,4760,4760,4760,4760,0
|
|
20231208,140700,28262070,4760,4760,4760,4760,3
|
|
20231208,140600,28247790,4760,4760,4760,4760,0
|
|
20231208,140500,28247790,4760,4760,4760,4760,0
|
|
20231208,140400,28247790,4760,4760,4760,4760,0
|
|
20231208,140300,28247790,4760,4760,4760,4760,0
|
|
20231208,140200,28247790,4760,4760,4760,4760,0
|
|
20231208,140100,28247790,4760,4760,4760,4760,0
|
|
20231208,140000,28247790,4760,4760,4760,4760,0
|
|
20231208,135900,28247790,4760,4760,4760,4760,0
|
|
20231208,135800,28247790,4760,4760,4760,4760,0
|
|
20231208,135700,28247790,4760,4760,4760,4760,0
|
|
20231208,135600,28247790,4760,4760,4760,4760,0
|
|
20231208,135500,28247790,4760,4760,4760,4760,0
|
|
20231208,135400,28247790,4760,4760,4760,4760,0
|
|
20231208,135300,28247790,4760,4760,4760,4760,0
|
|
20231208,135200,28247790,4760,4760,4760,4760,0
|
|
20231208,135100,28247790,4760,4760,4760,4760,0
|
|
20231208,135000,28247790,4760,4760,4760,4760,0
|
|
20231208,134900,28247790,4760,4760,4760,4760,0
|
|
20231208,134800,28247790,4760,4760,4760,4760,0
|
|
20231208,134700,28247790,4760,4760,4760,4760,0
|
|
20231208,134600,28247790,4760,4760,4760,4760,0
|
|
20231208,134500,28247790,4760,4760,4760,4760,0
|
|
20231208,134400,28247790,4760,4760,4760,4760,0
|
|
20231208,134300,28247790,4760,4760,4760,4760,0
|
|
20231208,134200,28247790,4760,4760,4760,4760,0
|
|
20231208,134100,28247790,4760,4760,4760,4760,0
|
|
20231208,134000,28247790,4760,4760,4760,4760,0
|
|
20231208,133900,28247790,4760,4760,4760,4760,0
|
|
20231208,133800,28247790,4760,4760,4760,4760,5
|
|
20231208,133700,28223990,4755,4755,4755,4755,5
|
|
20231208,133600,28200215,4745,4745,4745,4745,0
|
|
20231208,133500,28200215,4745,4745,4745,4745,0
|
|
20231208,133400,28200215,4745,4745,4745,4745,0
|
|
20231208,133300,28200215,4745,4745,4745,4745,0
|
|
20231208,133200,28200215,4745,4745,4745,4745,0
|
|
20231208,133100,28200215,4745,4745,4745,4745,0
|
|
20231208,133000,28200215,4745,4745,4745,4745,0
|
|
20231208,132900,28200215,4745,4745,4745,4745,0
|
|
20231208,132800,28200215,4745,4745,4745,4745,0
|
|
20231208,132700,28200215,4745,4745,4745,4745,0
|
|
20231208,132600,28200215,4745,4745,4745,4745,0
|
|
20231208,132500,28200215,4745,4745,4745,4745,0
|
|
20231208,132400,28200215,4745,4745,4745,4745,0
|
|
20231208,132300,28200215,4745,4745,4745,4745,0
|
|
20231208,132200,28200215,4745,4745,4745,4745,0
|
|
20231208,132100,28200215,4745,4745,4745,4745,0
|
|
20231208,132000,28200215,4745,4745,4745,4745,151
|
|
20231208,131900,27483720,4745,4745,4745,4745,0
|
|
20231208,131800,27483720,4745,4745,4745,4745,0
|
|
20231208,131700,27483720,4745,4745,4745,4745,0
|
|
20231208,131600,27483720,4745,4745,4745,4745,0
|
|
20231208,131500,27483720,4745,4750,4750,4745,209
|
|
20231208,131400,26490985,4760,4760,4760,4760,0
|
|
20231208,131300,26490985,4760,4760,4760,4760,0
|
|
20231208,131200,26490985,4760,4760,4760,4760,0
|
|
20231208,131100,26490985,4760,4760,4760,4760,0
|
|
20231208,131000,26490985,4760,4760,4760,4760,0
|
|
20231208,130900,26490985,4760,4760,4760,4760,0
|
|
20231208,130800,26490985,4760,4760,4760,4760,0
|
|
20231208,130700,26490985,4760,4760,4760,4760,8
|
|
20231208,130600,26452905,4760,4760,4760,4760,0
|
|
20231208,130500,26452905,4760,4760,4760,4760,0
|
|
20231208,130400,26452905,4760,4760,4760,4760,0
|
|
20231208,130300,26452905,4760,4760,4760,4760,10
|
|
20231208,130200,26405305,4760,4760,4760,4760,0
|
|
20231208,130100,26405305,4760,4760,4760,4760,0
|
|
20231208,130000,26405305,4760,4760,4760,4760,0
|
|
20231208,125900,26405305,4760,4765,4765,4760,11
|
|
20231208,125800,26352940,4765,4765,4765,4765,0
|
|
20231208,125700,26352940,4765,4765,4765,4765,1
|
|
20231208,125600,26348175,4765,4765,4765,4765,0
|
|
20231208,125500,26348175,4765,4765,4765,4765,0
|
|
20231208,125400,26348175,4765,4765,4765,4765,0
|
|
20231208,125300,26348175,4765,4760,4765,4760,2
|
|
20231208,125200,26338650,4750,4750,4750,4750,0
|
|
20231208,125100,26338650,4750,4750,4750,4750,0
|
|
20231208,125000,26338650,4750,4750,4750,4750,0
|
|
20231208,124900,26338650,4750,4750,4750,4750,0
|
|
20231208,124800,26338650,4750,4750,4750,4750,0
|
|
20231208,124700,26338650,4750,4750,4750,4750,0
|
|
20231208,124600,26338650,4750,4765,4765,4750,1000
|
|
20231208,124500,21586190,4770,4770,4770,4770,0
|
|
20231208,124400,21586190,4770,4770,4770,4770,0
|
|
20231208,124300,21586190,4770,4770,4770,4770,0
|
|
20231208,124200,21586190,4770,4770,4770,4770,0
|
|
20231208,124100,21586190,4770,4770,4770,4770,1
|
|
20231208,124000,21581420,4770,4770,4770,4770,0
|
|
20231208,123900,21581420,4770,4770,4770,4770,0
|
|
20231208,123800,21581420,4770,4770,4770,4770,0
|
|
20231208,123700,21581420,4770,4770,4770,4770,0
|
|
20231208,123600,21581420,4770,4770,4770,4770,0
|
|
20231208,123500,21581420,4770,4770,4770,4770,0
|
|
20231208,123400,21581420,4770,4770,4770,4770,10
|
|
20231208,123300,21533720,4765,4765,4765,4765,0
|
|
20231208,123200,21533720,4765,4765,4765,4765,0
|
|
20231208,123100,21533720,4765,4765,4765,4765,0
|
|
20231208,123000,21533720,4765,4765,4765,4765,0
|
|
20231208,122900,21533720,4765,4765,4765,4765,0
|
|
20231208,122800,21533720,4765,4765,4765,4765,0
|
|
20231208,122700,21533720,4765,4765,4765,4765,0
|
|
20231208,122600,21533720,4765,4765,4765,4765,20
|
|
20231208,122500,21438420,4770,4770,4770,4770,3
|
|
20231208,122400,21424110,4770,4770,4770,4770,0
|
|
20231208,122300,21424110,4770,4770,4770,4770,0
|
|
20231208,122200,21424110,4770,4770,4770,4770,12
|
|
20231208,122100,21366870,4770,4770,4770,4770,21
|
|
20231208,122000,21266700,4770,4770,4770,4770,0
|
|
20231208,121900,21266700,4770,4770,4770,4770,0
|
|
20231208,121800,21266700,4770,4770,4770,4770,0
|
|
20231208,121700,21266700,4770,4770,4770,4770,0
|
|
20231208,121600,21266700,4770,4770,4770,4770,0
|
|
20231208,121500,21266700,4770,4770,4770,4770,0
|
|
20231208,121400,21266700,4770,4770,4770,4770,0
|
|
20231208,121300,21266700,4770,4770,4770,4770,0
|
|
20231208,121200,21266700,4770,4770,4770,4770,0
|
|
20231208,121100,21266700,4770,4770,4770,4770,0
|
|
20231208,121000,21266700,4770,4770,4770,4770,0
|
|
20231208,120900,21266700,4770,4770,4770,4770,30
|
|
20231208,120800,21123600,4770,4770,4770,4770,10
|
|
20231208,120700,21075900,4770,4765,4770,4765,2
|
|
20231208,120600,21066365,4765,4765,4765,4765,2
|
|
20231208,120500,21056835,4770,4770,4770,4770,44
|
|
20231208,120400,20846955,4775,4770,4775,4770,11
|
|
20231208,120300,20794435,4770,4770,4770,4770,0
|
|
20231208,120200,20794435,4770,4770,4770,4770,0
|
|
20231208,120100,20794435,4770,4770,4770,4770,0
|
|
20231208,120000,20794435,4770,4770,4770,4770,55
|
|
20231208,115900,20532085,4775,4775,4775,4775,0
|
|
20231208,115800,20532085,4775,4775,4775,4775,0
|
|
20231208,115700,20532085,4775,4775,4775,4775,0
|
|
20231208,115600,20532085,4775,4775,4775,4775,0
|
|
20231208,115500,20532085,4775,4775,4775,4775,0
|
|
20231208,115400,20532085,4775,4775,4775,4775,0
|
|
20231208,115300,20532085,4775,4775,4775,4775,0
|
|
20231208,115200,20532085,4775,4775,4775,4775,0
|
|
20231208,115100,20532085,4775,4770,4775,4750,1001
|
|
20231208,115000,15776415,4785,4785,4785,4785,0
|
|
20231208,114900,15776415,4785,4785,4785,4785,0
|
|
20231208,114800,15776415,4785,4785,4785,4785,0
|
|
20231208,114700,15776415,4785,4785,4785,4785,0
|
|
20231208,114600,15776415,4785,4785,4785,4785,0
|
|
20231208,114500,15776415,4785,4785,4785,4785,0
|
|
20231208,114400,15776415,4785,4785,4785,4785,0
|
|
20231208,114300,15776415,4785,4785,4785,4785,0
|
|
20231208,114200,15776415,4785,4785,4785,4785,0
|
|
20231208,114100,15776415,4785,4785,4785,4785,0
|
|
20231208,114000,15776415,4785,4785,4785,4785,2
|
|
20231208,113900,15766845,4795,4795,4795,4795,0
|
|
20231208,113800,15766845,4795,4795,4795,4795,0
|
|
20231208,113700,15766845,4795,4795,4795,4795,0
|
|
20231208,113600,15766845,4795,4795,4795,4795,0
|
|
20231208,113500,15766845,4795,4795,4795,4795,0
|
|
20231208,113400,15766845,4795,4795,4795,4795,0
|
|
20231208,113300,15766845,4795,4795,4795,4795,0
|
|
20231208,113200,15766845,4795,4795,4795,4795,0
|
|
20231208,113100,15766845,4795,4795,4795,4795,0
|
|
20231208,113000,15766845,4795,4795,4795,4795,0
|
|
20231208,112900,15766845,4795,4795,4795,4795,0
|
|
20231208,112800,15766845,4795,4785,4795,4785,2
|
|
20231208,112700,15757265,4760,4760,4760,4760,0
|
|
20231208,112600,15757265,4760,4760,4760,4760,0
|
|
20231208,112500,15757265,4760,4760,4760,4760,0
|
|
20231208,112400,15757265,4760,4760,4760,4760,0
|
|
20231208,112300,15757265,4760,4760,4760,4760,0
|
|
20231208,112200,15757265,4760,4760,4760,4760,0
|
|
20231208,112100,15757265,4760,4760,4760,4760,0
|
|
20231208,112000,15757265,4760,4760,4760,4760,0
|
|
20231208,111900,15757265,4760,4760,4760,4760,0
|
|
20231208,111800,15757265,4760,4760,4760,4760,0
|
|
20231208,111700,15757265,4760,4760,4760,4760,0
|
|
20231208,111600,15757265,4760,4760,4760,4760,0
|
|
20231208,111500,15757265,4760,4760,4760,4760,0
|
|
20231208,111400,15757265,4760,4760,4760,4760,0
|
|
20231208,111300,15757265,4760,4760,4760,4760,0
|
|
20231208,111200,15757265,4760,4775,4775,4760,7
|
|
20231208,111100,15723870,4775,4775,4775,4775,0
|
|
20231208,111000,15723870,4775,4775,4775,4775,6
|
|
20231208,110900,15695220,4755,4755,4755,4755,2
|
|
20231208,110800,15685710,4755,4755,4755,4755,0
|
|
20231208,110700,15685710,4755,4755,4755,4755,0
|
|
20231208,110600,15685710,4755,4755,4755,4755,0
|
|
20231208,110500,15685710,4755,4755,4755,4755,2
|
|
20231208,110400,15676200,4755,4755,4755,4755,0
|
|
20231208,110300,15676200,4755,4755,4755,4755,0
|
|
20231208,110200,15676200,4755,4755,4755,4755,4
|
|
20231208,110100,15657180,4755,4755,4755,4755,0
|
|
20231208,110000,15657180,4755,4755,4755,4755,0
|
|
20231208,105900,15657180,4755,4755,4755,4755,2
|
|
20231208,105800,15647670,4755,4755,4755,4755,0
|
|
20231208,105700,15647670,4755,4760,4760,4755,317
|
|
20231208,105600,14140305,4760,4760,4760,4760,6
|
|
20231208,105500,14111745,4760,4760,4760,4760,0
|
|
20231208,105400,14111745,4760,4760,4760,4760,0
|
|
20231208,105300,14111745,4760,4760,4760,4760,6
|
|
20231208,105200,14083185,4760,4760,4760,4760,0
|
|
20231208,105100,14083185,4760,4760,4760,4760,0
|
|
20231208,105000,14083185,4760,4760,4760,4760,13
|
|
20231208,104900,14021305,4760,4760,4760,4760,0
|
|
20231208,104800,14021305,4760,4760,4760,4760,0
|
|
20231208,104700,14021305,4760,4765,4765,4760,430
|
|
20231208,104600,11973835,4770,4770,4770,4770,0
|
|
20231208,104500,11973835,4770,4770,4770,4770,1
|
|
20231208,104400,11969065,4775,4775,4775,4775,0
|
|
20231208,104300,11969065,4775,4775,4775,4775,1
|
|
20231208,104200,11964290,4775,4775,4775,4775,0
|
|
20231208,104100,11964290,4775,4775,4775,4775,0
|
|
20231208,104000,11964290,4775,4775,4775,4775,1
|
|
20231208,103900,11959515,4775,4775,4775,4775,0
|
|
20231208,103800,11959515,4775,4775,4775,4775,0
|
|
20231208,103700,11959515,4775,4775,4775,4775,0
|
|
20231208,103600,11959515,4775,4775,4775,4775,7
|
|
20231208,103500,11926090,4775,4775,4775,4775,0
|
|
20231208,103400,11926090,4775,4775,4775,4775,0
|
|
20231208,103300,11926090,4775,4775,4775,4775,10
|
|
20231208,103200,11878340,4775,4785,4785,4775,4
|
|
20231208,103100,11859225,4795,4795,4795,4795,0
|
|
20231208,103000,11859225,4795,4795,4795,4795,0
|
|
20231208,102900,11859225,4795,4795,4795,4795,0
|
|
20231208,102800,11859225,4795,4795,4795,4795,0
|
|
20231208,102700,11859225,4795,4795,4795,4795,0
|
|
20231208,102600,11859225,4795,4795,4795,4795,0
|
|
20231208,102500,11859225,4795,4795,4795,4795,0
|
|
20231208,102400,11859225,4795,4795,4795,4795,0
|
|
20231208,102300,11859225,4795,4795,4795,4795,0
|
|
20231208,102200,11859225,4795,4795,4795,4795,2
|
|
20231208,102100,11849635,4800,4800,4800,4800,0
|
|
20231208,102000,11849635,4800,4800,4800,4800,0
|
|
20231208,101900,11849635,4800,4800,4800,4800,0
|
|
20231208,101800,11849635,4800,4800,4800,4800,0
|
|
20231208,101700,11849635,4800,4800,4800,4800,0
|
|
20231208,101600,11849635,4800,4800,4800,4800,0
|
|
20231208,101500,11849635,4800,4800,4800,4800,0
|
|
20231208,101400,11849635,4800,4800,4800,4800,0
|
|
20231208,101300,11849635,4800,4800,4800,4800,0
|
|
20231208,101200,11849635,4800,4800,4800,4800,0
|
|
20231208,101100,11849635,4800,4800,4800,4800,0
|
|
20231208,101000,11849635,4800,4800,4800,4800,0
|
|
20231208,100900,11849635,4800,4800,4800,4800,0
|
|
20231208,100800,11849635,4800,4800,4800,4800,0
|
|
20231208,100700,11849635,4800,4800,4800,4800,0
|
|
20231208,100600,11849635,4800,4800,4800,4800,0
|
|
20231208,100500,11849635,4800,4760,4800,4755,338
|
|
20231208,100400,10229500,4760,4765,4765,4760,279
|
|
20231208,100300,8900675,4770,4770,4770,4770,23
|
|
20231208,100200,8790965,4770,4770,4770,4770,0
|
|
20231208,100100,8790965,4770,4770,4770,4770,13
|
|
20231208,100000,8728955,4770,4770,4770,4770,0
|
|
20231208,095900,8728955,4770,4770,4770,4770,140
|
|
20231208,095800,8061155,4770,4770,4770,4770,0
|
|
20231208,095700,8061155,4770,4770,4770,4770,163
|
|
20231208,095600,7283645,4765,4780,4780,4765,1250
|
|
20231208,095500,1322010,4785,4785,4785,4785,2
|
|
20231208,095400,1312440,4785,4785,4785,4785,0
|
|
20231208,095300,1312440,4785,4785,4785,4785,1
|
|
20231208,095200,1307655,4820,4820,4820,4820,0
|
|
20231208,095100,1307655,4820,4820,4820,4820,0
|
|
20231208,095000,1307655,4820,4820,4820,4820,0
|
|
20231208,094900,1307655,4820,4820,4820,4820,0
|
|
20231208,094800,1307655,4820,4820,4820,4820,0
|
|
20231208,094700,1307655,4820,4820,4820,4820,0
|
|
20231208,094600,1307655,4820,4820,4820,4820,0
|
|
20231208,094500,1307655,4820,4820,4820,4820,0
|
|
20231208,094400,1307655,4820,4820,4820,4820,10
|
|
20231208,094300,1259455,4820,4820,4820,4820,0
|
|
20231208,094200,1259455,4820,4820,4820,4820,0
|
|
20231208,094100,1259455,4820,4820,4820,4820,0
|
|
20231208,094000,1259455,4820,4820,4820,4820,0
|
|
20231208,093900,1259455,4820,4820,4820,4820,4
|
|
20231208,093800,1240175,4815,4815,4815,4815,1
|
|
20231208,093700,1235360,4780,4780,4780,4780,0
|
|
20231208,093600,1235360,4780,4780,4780,4780,0
|
|
20231208,093500,1235360,4780,4780,4780,4780,0
|
|
20231208,093400,1235360,4780,4780,4780,4780,0
|
|
20231208,093300,1235360,4780,4780,4780,4780,0
|
|
20231208,093200,1235360,4780,4780,4780,4780,0
|
|
20231208,093100,1235360,4780,4780,4780,4780,0
|
|
20231208,093000,1235360,4780,4780,4780,4780,100
|
|
20231208,092900,757360,4780,4780,4780,4780,0
|
|
20231208,092800,757360,4780,4780,4780,4780,0
|
|
20231208,092700,757360,4780,4780,4780,4780,0
|
|
20231208,092600,757360,4780,4780,4780,4780,0
|
|
20231208,092500,757360,4780,4780,4780,4780,0
|
|
20231208,092400,757360,4780,4780,4780,4780,0
|
|
20231208,092300,757360,4780,4780,4780,4780,0
|
|
20231208,092200,757360,4780,4780,4780,4780,0
|
|
20231208,092100,757360,4780,4780,4780,4780,0
|
|
20231208,092000,757360,4780,4780,4780,4780,1
|
|
20231208,091900,752580,4780,4780,4780,4780,0
|
|
20231208,091800,752580,4780,4780,4780,4780,0
|
|
20231208,091700,752580,4780,4780,4780,4780,0
|
|
20231208,091600,752580,4780,4780,4780,4780,0
|
|
20231208,091500,752580,4780,4780,4780,4780,12
|
|
20231208,091400,695220,4800,4800,4800,4800,23
|
|
20231208,091300,584820,4780,4795,4795,4780,18
|
|
20231208,091200,498660,4795,4795,4795,4795,0
|
|
20231208,091100,498660,4795,4795,4795,4795,0
|
|
20231208,091000,498660,4795,4795,4795,4795,0
|
|
20231208,090900,498660,4795,4795,4795,4795,0
|
|
20231208,090800,498660,4795,4795,4795,4795,2
|
|
20231208,090700,489070,4795,4795,4795,4795,0
|
|
20231208,090600,489070,4795,4795,4795,4795,0
|
|
20231208,090500,489070,4795,4795,4795,4795,0
|
|
20231208,090400,489070,4795,4795,4795,4795,0
|
|
20231208,090300,489070,4795,4795,4795,4795,0
|
|
20231208,090200,489070,4795,4795,4795,4795,0
|
|
20231208,090100,489070,4795,4795,4795,4795,0
|
|
20231208,090000,489070,4795,4795,4795,4795,101
|