588 lines
27 KiB
CSV
588 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231211,184500,28375085,4785,4785,4785,4785,123
|
|
20231211,184400,28375085,4785,4785,4785,4785,0
|
|
20231211,184300,28375085,4785,4785,4785,4785,0
|
|
20231211,184200,28375085,4785,4785,4785,4785,0
|
|
20231211,184100,28375085,4785,4785,4785,4785,0
|
|
20231211,184000,28375085,4785,4785,4785,4785,0
|
|
20231211,183900,28375085,4785,4785,4785,4785,0
|
|
20231211,183800,28375085,4785,4785,4785,4785,0
|
|
20231211,183700,28375085,4785,4785,4785,4785,0
|
|
20231211,183600,28375085,4785,4785,4785,4785,0
|
|
20231211,183500,28375085,4785,4785,4785,4785,0
|
|
20231211,183400,28375085,4785,4785,4785,4785,0
|
|
20231211,183300,28375085,4785,4785,4785,4785,0
|
|
20231211,183200,28375085,4785,4785,4785,4785,0
|
|
20231211,183100,28375085,4785,4785,4785,4785,0
|
|
20231211,183000,28375085,4785,4785,4785,4785,0
|
|
20231211,182900,28375085,4785,4785,4785,4785,0
|
|
20231211,182800,28375085,4785,4785,4785,4785,0
|
|
20231211,182700,28375085,4785,4785,4785,4785,0
|
|
20231211,182600,28375085,4785,4785,4785,4785,0
|
|
20231211,182500,28375085,4785,4785,4785,4785,0
|
|
20231211,182400,28375085,4785,4785,4785,4785,0
|
|
20231211,182300,28375085,4785,4785,4785,4785,0
|
|
20231211,182200,28375085,4785,4785,4785,4785,0
|
|
20231211,182100,28375085,4785,4785,4785,4785,0
|
|
20231211,182000,28375085,4785,4785,4785,4785,0
|
|
20231211,181900,28375085,4785,4785,4785,4785,0
|
|
20231211,181800,28375085,4785,4785,4785,4785,0
|
|
20231211,181700,28375085,4785,4785,4785,4785,0
|
|
20231211,181600,28375085,4785,4785,4785,4785,0
|
|
20231211,181500,28375085,4785,4785,4785,4785,123
|
|
20231211,181400,28375085,4785,4785,4785,4785,0
|
|
20231211,181300,28375085,4785,4785,4785,4785,0
|
|
20231211,181200,28375085,4785,4785,4785,4785,0
|
|
20231211,181100,28375085,4785,4785,4785,4785,0
|
|
20231211,181000,28375085,4785,4785,4785,4785,0
|
|
20231211,180900,28375085,4785,4785,4785,4785,0
|
|
20231211,180800,28375085,4785,4785,4785,4785,0
|
|
20231211,180700,28375085,4785,4785,4785,4785,0
|
|
20231211,180600,28375085,4785,4785,4785,4785,0
|
|
20231211,180500,28375085,4785,4785,4785,4785,0
|
|
20231211,180400,28375085,4785,4785,4785,4785,0
|
|
20231211,180300,28375085,4785,4785,4785,4785,0
|
|
20231211,180200,28375085,4785,4785,4785,4785,0
|
|
20231211,180100,28375085,4785,4785,4785,4785,0
|
|
20231211,180000,28375085,4785,4785,4785,4785,0
|
|
20231211,175900,28375085,4785,4785,4785,4785,0
|
|
20231211,175800,28375085,4785,4785,4785,4785,0
|
|
20231211,175700,28375085,4785,4785,4785,4785,0
|
|
20231211,175600,28375085,4785,4785,4785,4785,0
|
|
20231211,175500,28375085,4785,4785,4785,4785,0
|
|
20231211,175400,28375085,4785,4785,4785,4785,0
|
|
20231211,175300,28375085,4785,4785,4785,4785,0
|
|
20231211,175200,28375085,4785,4785,4785,4785,0
|
|
20231211,175100,28375085,4785,4785,4785,4785,0
|
|
20231211,175000,28375085,4785,4785,4785,4785,0
|
|
20231211,174900,28375085,4785,4785,4785,4785,0
|
|
20231211,174800,28375085,4785,4785,4785,4785,0
|
|
20231211,174700,28375085,4785,4785,4785,4785,0
|
|
20231211,174600,28375085,4785,4785,4785,4785,0
|
|
20231211,174500,28375085,4785,4785,4785,4785,123
|
|
20231211,174400,28375085,4785,4785,4785,4785,0
|
|
20231211,174300,28375085,4785,4785,4785,4785,0
|
|
20231211,174200,28375085,4785,4785,4785,4785,0
|
|
20231211,174100,28375085,4785,4785,4785,4785,0
|
|
20231211,174000,28375085,4785,4785,4785,4785,0
|
|
20231211,173900,28375085,4785,4785,4785,4785,0
|
|
20231211,173800,28375085,4785,4785,4785,4785,0
|
|
20231211,173700,28375085,4785,4785,4785,4785,0
|
|
20231211,173600,28375085,4785,4785,4785,4785,0
|
|
20231211,173500,28375085,4785,4785,4785,4785,0
|
|
20231211,173400,28375085,4785,4785,4785,4785,0
|
|
20231211,173300,28375085,4785,4785,4785,4785,0
|
|
20231211,173200,28375085,4785,4785,4785,4785,0
|
|
20231211,173100,28375085,4785,4785,4785,4785,0
|
|
20231211,173000,28375085,4785,4785,4785,4785,0
|
|
20231211,172900,28375085,4785,4785,4785,4785,0
|
|
20231211,172800,28375085,4785,4785,4785,4785,0
|
|
20231211,172700,28375085,4785,4785,4785,4785,0
|
|
20231211,172600,28375085,4785,4785,4785,4785,0
|
|
20231211,172500,28375085,4785,4785,4785,4785,0
|
|
20231211,172400,28375085,4785,4785,4785,4785,0
|
|
20231211,172300,28375085,4785,4785,4785,4785,0
|
|
20231211,172200,28375085,4785,4785,4785,4785,0
|
|
20231211,172100,28375085,4785,4785,4785,4785,0
|
|
20231211,172000,28375085,4785,4785,4785,4785,0
|
|
20231211,171900,28375085,4785,4785,4785,4785,0
|
|
20231211,171800,28375085,4785,4785,4785,4785,0
|
|
20231211,171700,28375085,4785,4785,4785,4785,0
|
|
20231211,171600,28375085,4785,4785,4785,4785,0
|
|
20231211,171500,28375085,4785,4785,4785,4785,123
|
|
20231211,171400,28375085,4785,4785,4785,4785,0
|
|
20231211,171300,28375085,4785,4785,4785,4785,0
|
|
20231211,171200,28375085,4785,4785,4785,4785,0
|
|
20231211,171100,28375085,4785,4785,4785,4785,0
|
|
20231211,171000,28375085,4785,4785,4785,4785,0
|
|
20231211,170900,28375085,4785,4785,4785,4785,0
|
|
20231211,170800,28375085,4785,4785,4785,4785,0
|
|
20231211,170700,28375085,4785,4785,4785,4785,0
|
|
20231211,170600,28375085,4785,4785,4785,4785,0
|
|
20231211,170500,28375085,4785,4785,4785,4785,0
|
|
20231211,170400,28375085,4785,4785,4785,4785,0
|
|
20231211,170300,28375085,4785,4785,4785,4785,0
|
|
20231211,170200,28375085,4785,4785,4785,4785,0
|
|
20231211,170100,28375085,4785,4785,4785,4785,0
|
|
20231211,170000,28375085,4785,4785,4785,4785,0
|
|
20231211,165900,28375085,4785,4785,4785,4785,0
|
|
20231211,165800,28375085,4785,4785,4785,4785,0
|
|
20231211,165700,28375085,4785,4785,4785,4785,0
|
|
20231211,165600,28375085,4785,4785,4785,4785,0
|
|
20231211,165500,28375085,4785,4785,4785,4785,0
|
|
20231211,165400,28375085,4785,4785,4785,4785,0
|
|
20231211,165300,28375085,4785,4785,4785,4785,0
|
|
20231211,165200,28375085,4785,4785,4785,4785,0
|
|
20231211,165100,28375085,4785,4785,4785,4785,0
|
|
20231211,165000,28375085,4785,4785,4785,4785,0
|
|
20231211,164900,28375085,4785,4785,4785,4785,0
|
|
20231211,164800,28375085,4785,4785,4785,4785,0
|
|
20231211,164700,28375085,4785,4785,4785,4785,0
|
|
20231211,164600,28375085,4785,4785,4785,4785,0
|
|
20231211,164500,28375085,4785,4785,4785,4785,123
|
|
20231211,164400,28375085,4785,4785,4785,4785,0
|
|
20231211,164300,28375085,4785,4785,4785,4785,0
|
|
20231211,164200,28375085,4785,4785,4785,4785,0
|
|
20231211,164100,28375085,4785,4785,4785,4785,0
|
|
20231211,164000,28375085,4785,4785,4785,4785,0
|
|
20231211,163900,28375085,4785,4785,4785,4785,0
|
|
20231211,163800,28375085,4785,4785,4785,4785,0
|
|
20231211,163700,28375085,4785,4785,4785,4785,0
|
|
20231211,163600,28375085,4785,4785,4785,4785,0
|
|
20231211,163500,28375085,4785,4785,4785,4785,0
|
|
20231211,163400,28375085,4785,4785,4785,4785,0
|
|
20231211,163300,28375085,4785,4785,4785,4785,0
|
|
20231211,163200,28375085,4785,4785,4785,4785,0
|
|
20231211,163100,28375085,4785,4785,4785,4785,0
|
|
20231211,163000,28375085,4785,4785,4785,4785,0
|
|
20231211,162900,28375085,4785,4785,4785,4785,0
|
|
20231211,162800,28375085,4785,4785,4785,4785,0
|
|
20231211,162700,28375085,4785,4785,4785,4785,0
|
|
20231211,162600,28375085,4785,4785,4785,4785,0
|
|
20231211,162500,28375085,4785,4785,4785,4785,0
|
|
20231211,162400,28375085,4785,4785,4785,4785,0
|
|
20231211,162300,28375085,4785,4785,4785,4785,0
|
|
20231211,162200,28375085,4785,4785,4785,4785,0
|
|
20231211,162100,28375085,4785,4785,4785,4785,0
|
|
20231211,162000,28375085,4785,4785,4785,4785,0
|
|
20231211,161900,28375085,4785,4785,4785,4785,0
|
|
20231211,161800,28375085,4785,4785,4785,4785,0
|
|
20231211,161700,28375085,4785,4785,4785,4785,0
|
|
20231211,161600,28375085,4785,4785,4785,4785,0
|
|
20231211,161500,28375085,4785,4785,4785,4785,123
|
|
20231211,161400,28375085,4785,4785,4785,4785,0
|
|
20231211,161300,28375085,4785,4785,4785,4785,0
|
|
20231211,161200,28375085,4785,4785,4785,4785,0
|
|
20231211,161100,28375085,4785,4785,4785,4785,0
|
|
20231211,161000,28375085,4785,4785,4785,4785,0
|
|
20231211,160900,28375085,4785,4785,4785,4785,0
|
|
20231211,160800,28375085,4785,4785,4785,4785,0
|
|
20231211,160700,28375085,4785,4785,4785,4785,0
|
|
20231211,160600,28375085,4785,4785,4785,4785,0
|
|
20231211,160500,28375085,4785,4785,4785,4785,0
|
|
20231211,160400,28375085,4785,4785,4785,4785,0
|
|
20231211,160300,28375085,4785,4785,4785,4785,0
|
|
20231211,160200,28375085,4785,4785,4785,4785,0
|
|
20231211,160100,28375085,4785,4785,4785,4785,0
|
|
20231211,160000,28375085,4785,4785,4785,4785,0
|
|
20231211,155900,28375085,4785,4785,4785,4785,0
|
|
20231211,155800,28375085,4785,4785,4785,4785,0
|
|
20231211,155700,28375085,4785,4785,4785,4785,0
|
|
20231211,155600,28375085,4785,4785,4785,4785,0
|
|
20231211,155500,28375085,4785,4785,4785,4785,0
|
|
20231211,155400,28375085,4785,4785,4785,4785,0
|
|
20231211,155300,28375085,4785,4785,4785,4785,0
|
|
20231211,155200,28375085,4785,4785,4785,4785,0
|
|
20231211,155100,28375085,4785,4785,4785,4785,0
|
|
20231211,155000,28375085,4785,4785,4785,4785,0
|
|
20231211,154900,28375085,4785,4785,4785,4785,0
|
|
20231211,154800,28375085,4785,4785,4785,4785,0
|
|
20231211,154700,28375085,4785,4785,4785,4785,0
|
|
20231211,154600,28375085,4785,4785,4785,4785,0
|
|
20231211,154500,28375085,4785,4785,4785,4785,123
|
|
20231211,154400,28375085,4785,4785,4785,4785,0
|
|
20231211,154300,28375085,4785,4785,4785,4785,0
|
|
20231211,154200,28375085,4785,4785,4785,4785,0
|
|
20231211,154100,28375085,4785,4785,4785,4785,0
|
|
20231211,154000,28375085,4785,4785,4785,4785,0
|
|
20231211,153900,28375085,4785,4785,4785,4785,0
|
|
20231211,153800,28375085,4785,4785,4785,4785,0
|
|
20231211,153700,28375085,4785,4785,4785,4785,0
|
|
20231211,153600,28375085,4785,4785,4785,4785,0
|
|
20231211,153500,28375085,4785,4785,4785,4785,0
|
|
20231211,153400,28375085,4785,4785,4785,4785,0
|
|
20231211,153300,28375085,4785,4785,4785,4785,0
|
|
20231211,153200,28375085,4785,4785,4785,4785,0
|
|
20231211,153100,28375085,4785,4785,4785,4785,0
|
|
20231211,153000,28375085,4785,4785,4785,4785,123
|
|
20231211,152900,27786530,4780,4780,4780,4780,0
|
|
20231211,152800,27786530,4780,4780,4780,4780,0
|
|
20231211,152700,27786530,4780,4780,4780,4780,0
|
|
20231211,152600,27786530,4780,4780,4780,4780,0
|
|
20231211,152500,27786530,4780,4780,4780,4780,0
|
|
20231211,152400,27786530,4780,4780,4780,4780,0
|
|
20231211,152300,27786530,4780,4780,4780,4780,0
|
|
20231211,152200,27786530,4780,4780,4780,4780,0
|
|
20231211,152100,27786530,4780,4780,4780,4780,0
|
|
20231211,152000,27786530,4780,4780,4780,4780,0
|
|
20231211,151900,27786530,4780,4780,4780,4780,1
|
|
20231211,151800,27781750,4780,4780,4780,4780,4
|
|
20231211,151700,27762630,4775,4775,4775,4775,19
|
|
20231211,151600,27671905,4785,4785,4785,4785,0
|
|
20231211,151500,27671905,4785,4785,4785,4785,0
|
|
20231211,151400,27671905,4785,4785,4785,4785,0
|
|
20231211,151300,27671905,4785,4785,4785,4785,0
|
|
20231211,151200,27671905,4785,4785,4785,4785,0
|
|
20231211,151100,27671905,4785,4785,4785,4785,0
|
|
20231211,151000,27671905,4785,4785,4785,4785,0
|
|
20231211,150900,27671905,4785,4785,4785,4785,3
|
|
20231211,150800,27657550,4780,4780,4780,4780,0
|
|
20231211,150700,27657550,4780,4780,4780,4780,0
|
|
20231211,150600,27657550,4780,4780,4780,4780,0
|
|
20231211,150500,27657550,4780,4780,4780,4780,0
|
|
20231211,150400,27657550,4780,4780,4780,4780,0
|
|
20231211,150300,27657550,4780,4780,4780,4780,0
|
|
20231211,150200,27657550,4780,4780,4780,4780,18
|
|
20231211,150100,27571510,4780,4780,4780,4780,0
|
|
20231211,150000,27571510,4780,4780,4780,4780,0
|
|
20231211,145900,27571510,4780,4780,4780,4780,0
|
|
20231211,145800,27571510,4780,4780,4780,4780,0
|
|
20231211,145700,27571510,4780,4780,4780,4780,0
|
|
20231211,145600,27571510,4780,4780,4780,4780,0
|
|
20231211,145500,27571510,4780,4780,4780,4780,0
|
|
20231211,145400,27571510,4780,4780,4780,4780,0
|
|
20231211,145300,27571510,4780,4780,4780,4780,0
|
|
20231211,145200,27571510,4780,4780,4780,4780,0
|
|
20231211,145100,27571510,4780,4780,4780,4780,0
|
|
20231211,145000,27571510,4780,4780,4780,4780,0
|
|
20231211,144900,27571510,4780,4780,4780,4780,0
|
|
20231211,144800,27571510,4780,4780,4780,4780,0
|
|
20231211,144700,27571510,4780,4780,4780,4780,0
|
|
20231211,144600,27571510,4780,4780,4780,4780,0
|
|
20231211,144500,27571510,4780,4780,4780,4780,1
|
|
20231211,144400,27566730,4760,4760,4760,4760,0
|
|
20231211,144300,27566730,4760,4760,4760,4760,0
|
|
20231211,144200,27566730,4760,4760,4760,4760,5
|
|
20231211,144100,27542930,4780,4780,4780,4780,0
|
|
20231211,144000,27542930,4780,4780,4780,4780,1
|
|
20231211,143900,27538150,4760,4760,4760,4760,100
|
|
20231211,143800,27062150,4765,4765,4765,4765,0
|
|
20231211,143700,27062150,4765,4765,4765,4765,0
|
|
20231211,143600,27062150,4765,4765,4765,4765,0
|
|
20231211,143500,27062150,4765,4760,4765,4760,18
|
|
20231211,143400,26976465,4765,4765,4765,4765,0
|
|
20231211,143300,26976465,4765,4765,4765,4760,5
|
|
20231211,143200,26952645,4765,4765,4765,4765,0
|
|
20231211,143100,26952645,4765,4765,4765,4765,0
|
|
20231211,143000,26952645,4765,4765,4765,4765,0
|
|
20231211,142900,26952645,4765,4765,4765,4765,0
|
|
20231211,142800,26952645,4765,4770,4770,4765,5
|
|
20231211,142700,26928815,4765,4765,4765,4765,0
|
|
20231211,142600,26928815,4765,4765,4765,4765,0
|
|
20231211,142500,26928815,4765,4765,4765,4765,0
|
|
20231211,142400,26928815,4765,4765,4765,4765,0
|
|
20231211,142300,26928815,4765,4765,4765,4765,0
|
|
20231211,142200,26928815,4765,4765,4765,4765,0
|
|
20231211,142100,26928815,4765,4765,4765,4765,0
|
|
20231211,142000,26928815,4765,4765,4765,4765,0
|
|
20231211,141900,26928815,4765,4765,4765,4765,0
|
|
20231211,141800,26928815,4765,4765,4765,4765,0
|
|
20231211,141700,26928815,4765,4765,4765,4765,0
|
|
20231211,141600,26928815,4765,4765,4765,4765,0
|
|
20231211,141500,26928815,4765,4765,4765,4765,17
|
|
20231211,141400,26847810,4765,4765,4765,4765,5
|
|
20231211,141300,26823985,4795,4795,4795,4795,0
|
|
20231211,141200,26823985,4795,4795,4795,4795,0
|
|
20231211,141100,26823985,4795,4795,4795,4795,0
|
|
20231211,141000,26823985,4795,4785,4795,4785,104
|
|
20231211,140900,26325775,4780,4780,4780,4780,0
|
|
20231211,140800,26325775,4780,4780,4780,4780,0
|
|
20231211,140700,26325775,4780,4780,4780,4780,0
|
|
20231211,140600,26325775,4780,4780,4780,4780,1
|
|
20231211,140500,26320995,4760,4760,4760,4760,0
|
|
20231211,140400,26320995,4760,4760,4760,4760,0
|
|
20231211,140300,26320995,4760,4760,4760,4760,0
|
|
20231211,140200,26320995,4760,4760,4760,4760,0
|
|
20231211,140100,26320995,4760,4760,4760,4760,0
|
|
20231211,140000,26320995,4760,4760,4760,4760,5
|
|
20231211,135900,26297195,4760,4760,4760,4760,0
|
|
20231211,135800,26297195,4760,4760,4760,4760,0
|
|
20231211,135700,26297195,4760,4760,4760,4760,0
|
|
20231211,135600,26297195,4760,4760,4760,4760,0
|
|
20231211,135500,26297195,4760,4760,4760,4760,17
|
|
20231211,135400,26216275,4780,4780,4780,4780,0
|
|
20231211,135300,26216275,4780,4780,4780,4780,55
|
|
20231211,135200,25953375,4780,4770,4780,4770,3
|
|
20231211,135100,25939050,4765,4765,4765,4765,2
|
|
20231211,135000,25929520,4765,4765,4765,4765,1
|
|
20231211,134900,25924755,4760,4760,4760,4760,115
|
|
20231211,134800,25377355,4760,4760,4760,4760,1
|
|
20231211,134700,25372595,4755,4755,4755,4755,0
|
|
20231211,134600,25372595,4755,4755,4755,4755,5
|
|
20231211,134500,25348820,4760,4760,4760,4760,7
|
|
20231211,134400,25315500,4755,4755,4755,4755,0
|
|
20231211,134300,25315500,4755,4755,4755,4755,0
|
|
20231211,134200,25315500,4755,4755,4755,4755,216
|
|
20231211,134100,24288420,4755,4755,4755,4755,1
|
|
20231211,134000,24283665,4755,4760,4760,4755,73
|
|
20231211,133900,23936300,4760,4760,4760,4760,0
|
|
20231211,133800,23936300,4760,4760,4760,4760,1
|
|
20231211,133700,23931540,4760,4760,4760,4760,1
|
|
20231211,133600,23926780,4760,4760,4760,4760,1
|
|
20231211,133500,23922020,4760,4755,4760,4755,118
|
|
20231211,133400,23360905,4755,4755,4755,4755,0
|
|
20231211,133300,23360905,4755,4755,4755,4755,0
|
|
20231211,133200,23360905,4755,4755,4755,4755,5
|
|
20231211,133100,23337130,4760,4760,4760,4760,73
|
|
20231211,133000,22989650,4760,4760,4760,4755,16
|
|
20231211,132900,22913495,4760,4760,4760,4760,212
|
|
20231211,132800,21904375,4760,4760,4760,4760,0
|
|
20231211,132700,21904375,4760,4760,4760,4760,161
|
|
20231211,132600,21138015,4760,4760,4760,4760,0
|
|
20231211,132500,21138015,4760,4760,4760,4760,0
|
|
20231211,132400,21138015,4760,4760,4760,4760,0
|
|
20231211,132300,21138015,4760,4760,4760,4760,0
|
|
20231211,132200,21138015,4760,4760,4760,4760,0
|
|
20231211,132100,21138015,4760,4760,4760,4760,0
|
|
20231211,132000,21138015,4760,4760,4760,4760,0
|
|
20231211,131900,21138015,4760,4760,4760,4760,0
|
|
20231211,131800,21138015,4760,4760,4760,4760,5
|
|
20231211,131700,21114215,4760,4760,4760,4760,0
|
|
20231211,131600,21114215,4760,4760,4760,4760,0
|
|
20231211,131500,21114215,4760,4765,4765,4760,17
|
|
20231211,131400,21033220,4760,4775,4775,4760,65
|
|
20231211,131300,20723170,4775,4775,4775,4775,376
|
|
20231211,131200,18927770,4775,4775,4775,4775,0
|
|
20231211,131100,18927770,4775,4775,4775,4775,124
|
|
20231211,131000,18335670,4775,4775,4775,4775,0
|
|
20231211,130900,18335670,4775,4775,4775,4775,1
|
|
20231211,130800,18330895,4760,4760,4760,4760,0
|
|
20231211,130700,18330895,4760,4760,4760,4760,0
|
|
20231211,130600,18330895,4760,4760,4760,4760,0
|
|
20231211,130500,18330895,4760,4760,4760,4760,0
|
|
20231211,130400,18330895,4760,4760,4760,4760,5
|
|
20231211,130300,18307095,4755,4755,4755,4755,0
|
|
20231211,130200,18307095,4755,4755,4755,4755,0
|
|
20231211,130100,18307095,4755,4755,4755,4755,0
|
|
20231211,130000,18307095,4755,4755,4755,4755,0
|
|
20231211,125900,18307095,4755,4755,4755,4755,0
|
|
20231211,125800,18307095,4755,4780,4780,4755,36
|
|
20231211,125700,18135375,4760,4760,4760,4760,364
|
|
20231211,125600,16402735,4760,4760,4760,4760,0
|
|
20231211,125500,16402735,4760,4775,4775,4760,59
|
|
20231211,125400,16121270,4780,4780,4780,4780,0
|
|
20231211,125300,16121270,4780,4780,4780,4780,1
|
|
20231211,125200,16116490,4775,4775,4775,4775,0
|
|
20231211,125100,16116490,4775,4775,4775,4775,0
|
|
20231211,125000,16116490,4775,4775,4775,4775,5
|
|
20231211,124900,16092615,4780,4780,4780,4780,0
|
|
20231211,124800,16092615,4780,4780,4780,4780,0
|
|
20231211,124700,16092615,4780,4780,4780,4780,0
|
|
20231211,124600,16092615,4780,4780,4780,4780,0
|
|
20231211,124500,16092615,4780,4780,4780,4780,0
|
|
20231211,124400,16092615,4780,4780,4780,4780,0
|
|
20231211,124300,16092615,4780,4780,4780,4780,0
|
|
20231211,124200,16092615,4780,4780,4780,4780,0
|
|
20231211,124100,16092615,4780,4780,4780,4780,1
|
|
20231211,124000,16087835,4775,4775,4775,4775,0
|
|
20231211,123900,16087835,4775,4775,4775,4775,0
|
|
20231211,123800,16087835,4775,4775,4775,4775,0
|
|
20231211,123700,16087835,4775,4775,4775,4775,0
|
|
20231211,123600,16087835,4775,4775,4775,4775,5
|
|
20231211,123500,16063960,4780,4785,4785,4780,79
|
|
20231211,123400,15686300,4790,4790,4790,4790,0
|
|
20231211,123300,15686300,4790,4790,4790,4790,2
|
|
20231211,123200,15676720,4790,4790,4790,4790,0
|
|
20231211,123100,15676720,4790,4790,4790,4790,0
|
|
20231211,123000,15676720,4790,4790,4790,4790,0
|
|
20231211,122900,15676720,4790,4790,4790,4790,0
|
|
20231211,122800,15676720,4790,4790,4790,4790,0
|
|
20231211,122700,15676720,4790,4790,4790,4790,0
|
|
20231211,122600,15676720,4790,4790,4790,4790,3
|
|
20231211,122500,15662350,4790,4790,4790,4790,9
|
|
20231211,122400,15619240,4790,4790,4790,4790,0
|
|
20231211,122300,15619240,4790,4790,4790,4790,0
|
|
20231211,122200,15619240,4790,4790,4790,4790,5
|
|
20231211,122100,15595290,4795,4795,4795,4795,239
|
|
20231211,122000,14449285,4805,4805,4805,4805,20
|
|
20231211,121900,14353185,4795,4795,4795,4795,35
|
|
20231211,121800,14185360,4795,4795,4795,4795,0
|
|
20231211,121700,14185360,4795,4795,4795,4795,0
|
|
20231211,121600,14185360,4795,4795,4795,4795,0
|
|
20231211,121500,14185360,4795,4795,4795,4795,19
|
|
20231211,121400,14094255,4795,4795,4795,4795,3
|
|
20231211,121300,14079870,4795,4795,4795,4795,1
|
|
20231211,121200,14075075,4795,4795,4795,4795,1
|
|
20231211,121100,14070280,4795,4795,4795,4795,0
|
|
20231211,121000,14070280,4795,4795,4795,4795,0
|
|
20231211,120900,14070280,4795,4795,4795,4795,0
|
|
20231211,120800,14070280,4795,4795,4795,4795,5
|
|
20231211,120700,14046305,4795,4795,4795,4795,0
|
|
20231211,120600,14046305,4795,4795,4795,4795,0
|
|
20231211,120500,14046305,4795,4795,4795,4795,0
|
|
20231211,120400,14046305,4795,4795,4795,4795,0
|
|
20231211,120300,14046305,4795,4795,4795,4795,0
|
|
20231211,120200,14046305,4795,4795,4795,4795,0
|
|
20231211,120100,14046305,4795,4795,4795,4795,0
|
|
20231211,120000,14046305,4795,4795,4795,4795,0
|
|
20231211,115900,14046305,4795,4795,4795,4795,0
|
|
20231211,115800,14046305,4795,4795,4795,4795,0
|
|
20231211,115700,14046305,4795,4795,4795,4795,0
|
|
20231211,115600,14046305,4795,4795,4795,4795,0
|
|
20231211,115500,14046305,4795,4795,4795,4795,18
|
|
20231211,115400,13959995,4795,4795,4795,4795,5
|
|
20231211,115300,13936020,4795,4795,4795,4795,0
|
|
20231211,115200,13936020,4795,4795,4795,4795,0
|
|
20231211,115100,13936020,4795,4795,4795,4795,0
|
|
20231211,115000,13936020,4795,4795,4795,4795,0
|
|
20231211,114900,13936020,4795,4795,4795,4795,0
|
|
20231211,114800,13936020,4795,4795,4795,4795,30
|
|
20231211,114700,13792170,4805,4805,4805,4805,0
|
|
20231211,114600,13792170,4805,4805,4805,4805,0
|
|
20231211,114500,13792170,4805,4805,4805,4805,0
|
|
20231211,114400,13792170,4805,4805,4805,4805,0
|
|
20231211,114300,13792170,4805,4805,4805,4805,1
|
|
20231211,114200,13787365,4795,4795,4795,4795,0
|
|
20231211,114100,13787365,4795,4795,4795,4795,0
|
|
20231211,114000,13787365,4795,4795,4795,4795,5
|
|
20231211,113900,13763390,4805,4805,4805,4805,1
|
|
20231211,113800,13758585,4795,4795,4795,4795,0
|
|
20231211,113700,13758585,4795,4795,4795,4795,0
|
|
20231211,113600,13758585,4795,4795,4795,4795,0
|
|
20231211,113500,13758585,4795,4795,4795,4795,18
|
|
20231211,113400,13672275,4795,4795,4795,4795,0
|
|
20231211,113300,13672275,4795,4795,4795,4795,0
|
|
20231211,113200,13672275,4795,4795,4795,4795,0
|
|
20231211,113100,13672275,4795,4795,4795,4795,0
|
|
20231211,113000,13672275,4795,4795,4795,4795,0
|
|
20231211,112900,13672275,4795,4795,4795,4795,0
|
|
20231211,112800,13672275,4795,4795,4795,4795,0
|
|
20231211,112700,13672275,4795,4795,4795,4795,0
|
|
20231211,112600,13672275,4795,4800,4800,4795,55
|
|
20231211,112500,13408375,4800,4800,4800,4800,0
|
|
20231211,112400,13408375,4800,4800,4800,4800,0
|
|
20231211,112300,13408375,4800,4800,4800,4800,0
|
|
20231211,112200,13408375,4800,4800,4800,4800,0
|
|
20231211,112100,13408375,4800,4800,4800,4800,0
|
|
20231211,112000,13408375,4800,4800,4800,4800,0
|
|
20231211,111900,13408375,4800,4800,4800,4800,0
|
|
20231211,111800,13408375,4800,4800,4800,4800,0
|
|
20231211,111700,13408375,4800,4800,4800,4800,0
|
|
20231211,111600,13408375,4800,4800,4800,4800,0
|
|
20231211,111500,13408375,4800,4800,4800,4800,18
|
|
20231211,111400,13321975,4800,4800,4800,4800,145
|
|
20231211,111300,12625975,4800,4800,4800,4800,0
|
|
20231211,111200,12625975,4800,4800,4800,4800,5
|
|
20231211,111100,12601975,4800,4800,4800,4800,0
|
|
20231211,111000,12601975,4800,4800,4800,4800,0
|
|
20231211,110900,12601975,4800,4800,4800,4800,0
|
|
20231211,110800,12601975,4800,4800,4800,4800,0
|
|
20231211,110700,12601975,4800,4800,4800,4800,0
|
|
20231211,110600,12601975,4800,4800,4800,4800,0
|
|
20231211,110500,12601975,4800,4800,4800,4800,0
|
|
20231211,110400,12601975,4800,4800,4800,4800,0
|
|
20231211,110300,12601975,4800,4800,4800,4800,0
|
|
20231211,110200,12601975,4800,4800,4800,4800,0
|
|
20231211,110100,12601975,4800,4800,4800,4800,0
|
|
20231211,110000,12601975,4800,4800,4800,4800,0
|
|
20231211,105900,12601975,4800,4800,4800,4800,3
|
|
20231211,105800,12587575,4800,4800,4800,4800,5
|
|
20231211,105700,12563575,4800,4800,4800,4800,0
|
|
20231211,105600,12563575,4800,4800,4800,4800,0
|
|
20231211,105500,12563575,4800,4800,4800,4800,18
|
|
20231211,105400,12477175,4800,4800,4800,4800,0
|
|
20231211,105300,12477175,4800,4800,4800,4800,0
|
|
20231211,105200,12477175,4800,4800,4800,4800,0
|
|
20231211,105100,12477175,4800,4800,4800,4800,0
|
|
20231211,105000,12477175,4800,4800,4800,4800,0
|
|
20231211,104900,12477175,4800,4800,4800,4800,0
|
|
20231211,104800,12477175,4800,4800,4800,4800,0
|
|
20231211,104700,12477175,4800,4800,4800,4800,0
|
|
20231211,104600,12477175,4800,4795,4800,4795,2
|
|
20231211,104500,12467580,4810,4820,4820,4795,1102
|
|
20231211,104400,7177830,4805,4805,4805,4805,5
|
|
20231211,104300,7153805,4805,4805,4805,4805,0
|
|
20231211,104200,7153805,4805,4805,4805,4805,0
|
|
20231211,104100,7153805,4805,4805,4805,4805,0
|
|
20231211,104000,7153805,4805,4805,4805,4805,0
|
|
20231211,103900,7153805,4805,4805,4805,4805,0
|
|
20231211,103800,7153805,4805,4805,4805,4805,0
|
|
20231211,103700,7153805,4805,4805,4805,4805,0
|
|
20231211,103600,7153805,4805,4805,4805,4805,0
|
|
20231211,103500,7153805,4805,4805,4805,4805,18
|
|
20231211,103400,7067315,4820,4820,4820,4820,0
|
|
20231211,103300,7067315,4820,4820,4820,4820,1
|
|
20231211,103200,7062495,4805,4805,4805,4805,0
|
|
20231211,103100,7062495,4805,4805,4805,4805,0
|
|
20231211,103000,7062495,4805,4810,4810,4805,5
|
|
20231211,102900,7038465,4810,4810,4810,4810,0
|
|
20231211,102800,7038465,4810,4810,4810,4810,0
|
|
20231211,102700,7038465,4810,4810,4810,4810,0
|
|
20231211,102600,7038465,4810,4810,4810,4810,0
|
|
20231211,102500,7038465,4810,4810,4810,4810,0
|
|
20231211,102400,7038465,4810,4810,4810,4810,0
|
|
20231211,102300,7038465,4810,4810,4810,4810,68
|
|
20231211,102200,6711385,4810,4810,4810,4810,0
|
|
20231211,102100,6711385,4810,4810,4810,4810,0
|
|
20231211,102000,6711385,4810,4810,4810,4810,0
|
|
20231211,101900,6711385,4810,4810,4810,4810,0
|
|
20231211,101800,6711385,4810,4810,4810,4810,0
|
|
20231211,101700,6711385,4810,4810,4810,4810,0
|
|
20231211,101600,6711385,4810,4810,4810,4810,5
|
|
20231211,101500,6687335,4810,4815,4815,4810,23
|
|
20231211,101400,6576655,4820,4820,4820,4820,0
|
|
20231211,101300,6576655,4820,4820,4820,4820,0
|
|
20231211,101200,6576655,4820,4820,4820,4820,0
|
|
20231211,101100,6576655,4820,4820,4820,4820,0
|
|
20231211,101000,6576655,4820,4820,4820,4820,0
|
|
20231211,100900,6576655,4820,4820,4820,4820,0
|
|
20231211,100800,6576655,4820,4820,4820,4820,0
|
|
20231211,100700,6576655,4820,4820,4820,4820,0
|
|
20231211,100600,6576655,4820,4820,4820,4820,3
|
|
20231211,100500,6562195,4830,4830,4830,4830,2
|
|
20231211,100400,6552535,4825,4825,4825,4825,2
|
|
20231211,100300,6542885,4825,4825,4825,4825,0
|
|
20231211,100200,6542885,4825,4825,4825,4825,0
|
|
20231211,100100,6542885,4825,4825,4825,4825,1
|
|
20231211,100000,6538060,4815,4815,4815,4815,0
|
|
20231211,095900,6538060,4815,4815,4815,4815,0
|
|
20231211,095800,6538060,4815,4815,4815,4815,0
|
|
20231211,095700,6538060,4815,4815,4815,4815,325
|
|
20231211,095600,4973185,4810,4810,4810,4810,0
|
|
20231211,095500,4973185,4810,4810,4810,4810,18
|
|
20231211,095400,4886605,4815,4815,4815,4815,0
|
|
20231211,095300,4886605,4815,4815,4815,4815,0
|
|
20231211,095200,4886605,4815,4815,4815,4815,0
|
|
20231211,095100,4886605,4815,4815,4815,4815,0
|
|
20231211,095000,4886605,4815,4815,4815,4815,0
|
|
20231211,094900,4886605,4815,4815,4815,4815,0
|
|
20231211,094800,4886605,4815,4815,4815,4815,0
|
|
20231211,094700,4886605,4815,4815,4815,4815,0
|
|
20231211,094600,4886605,4815,4815,4815,4815,0
|
|
20231211,094500,4886605,4815,4815,4815,4815,0
|
|
20231211,094400,4886605,4815,4815,4815,4815,0
|
|
20231211,094300,4886605,4815,4815,4815,4815,0
|
|
20231211,094200,4886605,4815,4815,4815,4815,2
|
|
20231211,094100,4876975,4815,4815,4815,4815,3
|
|
20231211,094000,4862530,4815,4815,4815,4815,0
|
|
20231211,093900,4862530,4815,4815,4815,4815,0
|
|
20231211,093800,4862530,4815,4815,4815,4815,11
|
|
20231211,093700,4809565,4810,4810,4810,4810,2
|
|
20231211,093600,4799945,4805,4805,4805,4805,0
|
|
20231211,093500,4799945,4805,4805,4805,4805,199
|
|
20231211,093400,3843750,4805,4805,4805,4805,0
|
|
20231211,093300,3843750,4805,4805,4805,4805,0
|
|
20231211,093200,3843750,4805,4805,4805,4805,0
|
|
20231211,093100,3843750,4805,4805,4805,4805,0
|
|
20231211,093000,3843750,4805,4810,4810,4805,96
|
|
20231211,092900,3382465,4815,4815,4815,4815,18
|
|
20231211,092800,3295795,4815,4815,4815,4815,0
|
|
20231211,092700,3295795,4815,4815,4815,4815,0
|
|
20231211,092600,3295795,4815,4815,4815,4815,0
|
|
20231211,092500,3295795,4815,4815,4815,4815,0
|
|
20231211,092400,3295795,4815,4815,4815,4815,10
|
|
20231211,092300,3247645,4815,4815,4815,4815,22
|
|
20231211,092200,3141715,4810,4810,4810,4810,0
|
|
20231211,092100,3141715,4810,4810,4810,4810,0
|
|
20231211,092000,3141715,4810,4810,4810,4810,0
|
|
20231211,091900,3141715,4810,4810,4810,4810,0
|
|
20231211,091800,3141715,4810,4810,4810,4810,0
|
|
20231211,091700,3141715,4810,4810,4810,4810,0
|
|
20231211,091600,3141715,4810,4810,4810,4810,0
|
|
20231211,091500,3141715,4810,4810,4810,4810,18
|
|
20231211,091400,3055135,4815,4815,4815,4815,40
|
|
20231211,091300,2862535,4820,4820,4820,4820,1
|
|
20231211,091200,2857715,4835,4835,4835,4835,0
|
|
20231211,091100,2857715,4835,4835,4835,4835,0
|
|
20231211,091000,2857715,4835,4835,4835,4835,0
|
|
20231211,090900,2857715,4835,4835,4835,4835,0
|
|
20231211,090800,2857715,4835,4835,4835,4835,0
|
|
20231211,090700,2857715,4835,4835,4835,4835,0
|
|
20231211,090600,2857715,4835,4835,4835,4835,0
|
|
20231211,090500,2857715,4835,4835,4835,4835,1
|
|
20231211,090400,2852880,4835,4835,4835,4835,0
|
|
20231211,090300,2852880,4835,4835,4835,4835,4
|
|
20231211,090200,2833540,4840,4820,4845,4820,320
|
|
20231211,090100,1285990,4825,4815,4825,4815,38
|
|
20231211,090000,1102850,4795,4795,4795,4795,230
|