588 lines
27 KiB
CSV
588 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231213,184500,48936200,4785,4785,4785,4785,221
|
|
20231213,184400,48936200,4785,4785,4785,4785,0
|
|
20231213,184300,48936200,4785,4785,4785,4785,0
|
|
20231213,184200,48936200,4785,4785,4785,4785,0
|
|
20231213,184100,48936200,4785,4785,4785,4785,0
|
|
20231213,184000,48936200,4785,4785,4785,4785,0
|
|
20231213,183900,48936200,4785,4785,4785,4785,0
|
|
20231213,183800,48936200,4785,4785,4785,4785,0
|
|
20231213,183700,48936200,4785,4785,4785,4785,0
|
|
20231213,183600,48936200,4785,4785,4785,4785,0
|
|
20231213,183500,48936200,4785,4785,4785,4785,0
|
|
20231213,183400,48936200,4785,4785,4785,4785,0
|
|
20231213,183300,48936200,4785,4785,4785,4785,0
|
|
20231213,183200,48936200,4785,4785,4785,4785,0
|
|
20231213,183100,48936200,4785,4785,4785,4785,0
|
|
20231213,183000,48936200,4785,4785,4785,4785,0
|
|
20231213,182900,48936200,4785,4785,4785,4785,0
|
|
20231213,182800,48936200,4785,4785,4785,4785,0
|
|
20231213,182700,48936200,4785,4785,4785,4785,0
|
|
20231213,182600,48936200,4785,4785,4785,4785,0
|
|
20231213,182500,48936200,4785,4785,4785,4785,0
|
|
20231213,182400,48936200,4785,4785,4785,4785,0
|
|
20231213,182300,48936200,4785,4785,4785,4785,0
|
|
20231213,182200,48936200,4785,4785,4785,4785,0
|
|
20231213,182100,48936200,4785,4785,4785,4785,0
|
|
20231213,182000,48936200,4785,4785,4785,4785,0
|
|
20231213,181900,48936200,4785,4785,4785,4785,0
|
|
20231213,181800,48936200,4785,4785,4785,4785,0
|
|
20231213,181700,48936200,4785,4785,4785,4785,0
|
|
20231213,181600,48936200,4785,4785,4785,4785,0
|
|
20231213,181500,48936200,4785,4785,4785,4785,221
|
|
20231213,181400,48936200,4785,4785,4785,4785,0
|
|
20231213,181300,48936200,4785,4785,4785,4785,0
|
|
20231213,181200,48936200,4785,4785,4785,4785,0
|
|
20231213,181100,48936200,4785,4785,4785,4785,0
|
|
20231213,181000,48936200,4785,4785,4785,4785,0
|
|
20231213,180900,48936200,4785,4785,4785,4785,0
|
|
20231213,180800,48936200,4785,4785,4785,4785,0
|
|
20231213,180700,48936200,4785,4785,4785,4785,0
|
|
20231213,180600,48936200,4785,4785,4785,4785,0
|
|
20231213,180500,48936200,4785,4785,4785,4785,0
|
|
20231213,180400,48936200,4785,4785,4785,4785,0
|
|
20231213,180300,48936200,4785,4785,4785,4785,0
|
|
20231213,180200,48936200,4785,4785,4785,4785,0
|
|
20231213,180100,48936200,4785,4785,4785,4785,0
|
|
20231213,180000,48936200,4785,4785,4785,4785,0
|
|
20231213,175900,48936200,4785,4785,4785,4785,0
|
|
20231213,175800,48936200,4785,4785,4785,4785,0
|
|
20231213,175700,48936200,4785,4785,4785,4785,0
|
|
20231213,175600,48936200,4785,4785,4785,4785,0
|
|
20231213,175500,48936200,4785,4785,4785,4785,0
|
|
20231213,175400,48936200,4785,4785,4785,4785,0
|
|
20231213,175300,48936200,4785,4785,4785,4785,0
|
|
20231213,175200,48936200,4785,4785,4785,4785,0
|
|
20231213,175100,48936200,4785,4785,4785,4785,0
|
|
20231213,175000,48936200,4785,4785,4785,4785,0
|
|
20231213,174900,48936200,4785,4785,4785,4785,0
|
|
20231213,174800,48936200,4785,4785,4785,4785,0
|
|
20231213,174700,48936200,4785,4785,4785,4785,0
|
|
20231213,174600,48936200,4785,4785,4785,4785,0
|
|
20231213,174500,48936200,4785,4785,4785,4785,221
|
|
20231213,174400,48936200,4785,4785,4785,4785,0
|
|
20231213,174300,48936200,4785,4785,4785,4785,0
|
|
20231213,174200,48936200,4785,4785,4785,4785,0
|
|
20231213,174100,48936200,4785,4785,4785,4785,0
|
|
20231213,174000,48936200,4785,4785,4785,4785,0
|
|
20231213,173900,48936200,4785,4785,4785,4785,0
|
|
20231213,173800,48936200,4785,4785,4785,4785,0
|
|
20231213,173700,48936200,4785,4785,4785,4785,0
|
|
20231213,173600,48936200,4785,4785,4785,4785,0
|
|
20231213,173500,48936200,4785,4785,4785,4785,0
|
|
20231213,173400,48936200,4785,4785,4785,4785,0
|
|
20231213,173300,48936200,4785,4785,4785,4785,0
|
|
20231213,173200,48936200,4785,4785,4785,4785,0
|
|
20231213,173100,48936200,4785,4785,4785,4785,0
|
|
20231213,173000,48936200,4785,4785,4785,4785,0
|
|
20231213,172900,48936200,4785,4785,4785,4785,0
|
|
20231213,172800,48936200,4785,4785,4785,4785,0
|
|
20231213,172700,48936200,4785,4785,4785,4785,0
|
|
20231213,172600,48936200,4785,4785,4785,4785,0
|
|
20231213,172500,48936200,4785,4785,4785,4785,0
|
|
20231213,172400,48936200,4785,4785,4785,4785,0
|
|
20231213,172300,48936200,4785,4785,4785,4785,0
|
|
20231213,172200,48936200,4785,4785,4785,4785,0
|
|
20231213,172100,48936200,4785,4785,4785,4785,0
|
|
20231213,172000,48936200,4785,4785,4785,4785,0
|
|
20231213,171900,48936200,4785,4785,4785,4785,0
|
|
20231213,171800,48936200,4785,4785,4785,4785,0
|
|
20231213,171700,48936200,4785,4785,4785,4785,0
|
|
20231213,171600,48936200,4785,4785,4785,4785,0
|
|
20231213,171500,48936200,4785,4785,4785,4785,221
|
|
20231213,171400,48936200,4785,4785,4785,4785,0
|
|
20231213,171300,48936200,4785,4785,4785,4785,0
|
|
20231213,171200,48936200,4785,4785,4785,4785,0
|
|
20231213,171100,48936200,4785,4785,4785,4785,0
|
|
20231213,171000,48936200,4785,4785,4785,4785,0
|
|
20231213,170900,48936200,4785,4785,4785,4785,0
|
|
20231213,170800,48936200,4785,4785,4785,4785,0
|
|
20231213,170700,48936200,4785,4785,4785,4785,0
|
|
20231213,170600,48936200,4785,4785,4785,4785,0
|
|
20231213,170500,48936200,4785,4785,4785,4785,0
|
|
20231213,170400,48936200,4785,4785,4785,4785,0
|
|
20231213,170300,48936200,4785,4785,4785,4785,0
|
|
20231213,170200,48936200,4785,4785,4785,4785,0
|
|
20231213,170100,48936200,4785,4785,4785,4785,0
|
|
20231213,170000,48936200,4785,4785,4785,4785,0
|
|
20231213,165900,48936200,4785,4785,4785,4785,0
|
|
20231213,165800,48936200,4785,4785,4785,4785,0
|
|
20231213,165700,48936200,4785,4785,4785,4785,0
|
|
20231213,165600,48936200,4785,4785,4785,4785,0
|
|
20231213,165500,48936200,4785,4785,4785,4785,0
|
|
20231213,165400,48936200,4785,4785,4785,4785,0
|
|
20231213,165300,48936200,4785,4785,4785,4785,0
|
|
20231213,165200,48936200,4785,4785,4785,4785,0
|
|
20231213,165100,48936200,4785,4785,4785,4785,0
|
|
20231213,165000,48936200,4785,4785,4785,4785,0
|
|
20231213,164900,48936200,4785,4785,4785,4785,0
|
|
20231213,164800,48936200,4785,4785,4785,4785,0
|
|
20231213,164700,48936200,4785,4785,4785,4785,0
|
|
20231213,164600,48936200,4785,4785,4785,4785,0
|
|
20231213,164500,48936200,4785,4785,4785,4785,221
|
|
20231213,164400,48936200,4785,4785,4785,4785,0
|
|
20231213,164300,48936200,4785,4785,4785,4785,0
|
|
20231213,164200,48936200,4785,4785,4785,4785,0
|
|
20231213,164100,48936200,4785,4785,4785,4785,0
|
|
20231213,164000,48936200,4785,4785,4785,4785,0
|
|
20231213,163900,48936200,4785,4785,4785,4785,0
|
|
20231213,163800,48936200,4785,4785,4785,4785,0
|
|
20231213,163700,48936200,4785,4785,4785,4785,0
|
|
20231213,163600,48936200,4785,4785,4785,4785,0
|
|
20231213,163500,48936200,4785,4785,4785,4785,0
|
|
20231213,163400,48936200,4785,4785,4785,4785,0
|
|
20231213,163300,48936200,4785,4785,4785,4785,0
|
|
20231213,163200,48936200,4785,4785,4785,4785,0
|
|
20231213,163100,48936200,4785,4785,4785,4785,0
|
|
20231213,163000,48936200,4785,4785,4785,4785,0
|
|
20231213,162900,48936200,4785,4785,4785,4785,0
|
|
20231213,162800,48936200,4785,4785,4785,4785,0
|
|
20231213,162700,48936200,4785,4785,4785,4785,0
|
|
20231213,162600,48936200,4785,4785,4785,4785,0
|
|
20231213,162500,48936200,4785,4785,4785,4785,0
|
|
20231213,162400,48936200,4785,4785,4785,4785,0
|
|
20231213,162300,48936200,4785,4785,4785,4785,0
|
|
20231213,162200,48936200,4785,4785,4785,4785,0
|
|
20231213,162100,48936200,4785,4785,4785,4785,0
|
|
20231213,162000,48936200,4785,4785,4785,4785,0
|
|
20231213,161900,48936200,4785,4785,4785,4785,0
|
|
20231213,161800,48936200,4785,4785,4785,4785,0
|
|
20231213,161700,48936200,4785,4785,4785,4785,0
|
|
20231213,161600,48936200,4785,4785,4785,4785,0
|
|
20231213,161500,48936200,4785,4785,4785,4785,221
|
|
20231213,161400,48936200,4785,4785,4785,4785,0
|
|
20231213,161300,48936200,4785,4785,4785,4785,0
|
|
20231213,161200,48936200,4785,4785,4785,4785,0
|
|
20231213,161100,48936200,4785,4785,4785,4785,0
|
|
20231213,161000,48936200,4785,4785,4785,4785,0
|
|
20231213,160900,48936200,4785,4785,4785,4785,0
|
|
20231213,160800,48936200,4785,4785,4785,4785,0
|
|
20231213,160700,48936200,4785,4785,4785,4785,0
|
|
20231213,160600,48936200,4785,4785,4785,4785,0
|
|
20231213,160500,48936200,4785,4785,4785,4785,0
|
|
20231213,160400,48936200,4785,4785,4785,4785,0
|
|
20231213,160300,48936200,4785,4785,4785,4785,0
|
|
20231213,160200,48936200,4785,4785,4785,4785,0
|
|
20231213,160100,48936200,4785,4785,4785,4785,0
|
|
20231213,160000,48936200,4785,4785,4785,4785,0
|
|
20231213,155900,48936200,4785,4785,4785,4785,0
|
|
20231213,155800,48936200,4785,4785,4785,4785,0
|
|
20231213,155700,48936200,4785,4785,4785,4785,0
|
|
20231213,155600,48936200,4785,4785,4785,4785,0
|
|
20231213,155500,48936200,4785,4785,4785,4785,0
|
|
20231213,155400,48936200,4785,4785,4785,4785,0
|
|
20231213,155300,48936200,4785,4785,4785,4785,0
|
|
20231213,155200,48936200,4785,4785,4785,4785,0
|
|
20231213,155100,48936200,4785,4785,4785,4785,0
|
|
20231213,155000,48936200,4785,4785,4785,4785,0
|
|
20231213,154900,48936200,4785,4785,4785,4785,0
|
|
20231213,154800,48936200,4785,4785,4785,4785,0
|
|
20231213,154700,48936200,4785,4785,4785,4785,0
|
|
20231213,154600,48936200,4785,4785,4785,4785,0
|
|
20231213,154500,48936200,4785,4785,4785,4785,221
|
|
20231213,154400,48936200,4785,4785,4785,4785,0
|
|
20231213,154300,48936200,4785,4785,4785,4785,0
|
|
20231213,154200,48936200,4785,4785,4785,4785,0
|
|
20231213,154100,48936200,4785,4785,4785,4785,0
|
|
20231213,154000,48936200,4785,4785,4785,4785,0
|
|
20231213,153900,48936200,4785,4785,4785,4785,0
|
|
20231213,153800,48936200,4785,4785,4785,4785,0
|
|
20231213,153700,48936200,4785,4785,4785,4785,0
|
|
20231213,153600,48936200,4785,4785,4785,4785,0
|
|
20231213,153500,48936200,4785,4785,4785,4785,0
|
|
20231213,153400,48936200,4785,4785,4785,4785,0
|
|
20231213,153300,48936200,4785,4785,4785,4785,0
|
|
20231213,153200,48936200,4785,4785,4785,4785,0
|
|
20231213,153100,48936200,4785,4785,4785,4785,0
|
|
20231213,153000,48936200,4785,4785,4785,4785,221
|
|
20231213,152900,47878715,4770,4770,4770,4770,0
|
|
20231213,152800,47878715,4770,4770,4770,4770,0
|
|
20231213,152700,47878715,4770,4770,4770,4770,0
|
|
20231213,152600,47878715,4770,4770,4770,4770,0
|
|
20231213,152500,47878715,4770,4770,4770,4770,0
|
|
20231213,152400,47878715,4770,4770,4770,4770,0
|
|
20231213,152300,47878715,4770,4770,4770,4770,0
|
|
20231213,152200,47878715,4770,4770,4770,4770,0
|
|
20231213,152100,47878715,4770,4770,4770,4770,0
|
|
20231213,152000,47878715,4770,4770,4770,4770,0
|
|
20231213,151900,47878715,4770,4770,4770,4770,0
|
|
20231213,151800,47878715,4770,4770,4770,4770,0
|
|
20231213,151700,47878715,4770,4770,4770,4770,0
|
|
20231213,151600,47878715,4770,4770,4770,4770,0
|
|
20231213,151500,47878715,4770,4770,4770,4770,15
|
|
20231213,151400,47807165,4765,4765,4765,4765,0
|
|
20231213,151300,47807165,4765,4765,4765,4765,0
|
|
20231213,151200,47807165,4765,4765,4765,4765,0
|
|
20231213,151100,47807165,4765,4765,4765,4765,0
|
|
20231213,151000,47807165,4765,4765,4765,4765,0
|
|
20231213,150900,47807165,4765,4765,4765,4765,0
|
|
20231213,150800,47807165,4765,4765,4765,4765,0
|
|
20231213,150700,47807165,4765,4765,4765,4765,50
|
|
20231213,150600,47568915,4765,4765,4765,4765,0
|
|
20231213,150500,47568915,4765,4765,4765,4765,0
|
|
20231213,150400,47568915,4765,4765,4765,4765,0
|
|
20231213,150300,47568915,4765,4765,4765,4765,0
|
|
20231213,150200,47568915,4765,4765,4765,4765,0
|
|
20231213,150100,47568915,4765,4765,4765,4765,1
|
|
20231213,150000,47564150,4765,4765,4765,4765,0
|
|
20231213,145900,47564150,4765,4765,4765,4765,0
|
|
20231213,145800,47564150,4765,4765,4765,4765,0
|
|
20231213,145700,47564150,4765,4765,4765,4765,0
|
|
20231213,145600,47564150,4765,4765,4765,4765,0
|
|
20231213,145500,47564150,4765,4765,4765,4765,0
|
|
20231213,145400,47564150,4765,4765,4765,4765,0
|
|
20231213,145300,47564150,4765,4765,4765,4765,0
|
|
20231213,145200,47564150,4765,4765,4765,4765,0
|
|
20231213,145100,47564150,4765,4765,4765,4765,0
|
|
20231213,145000,47564150,4765,4765,4765,4765,0
|
|
20231213,144900,47564150,4765,4765,4765,4765,0
|
|
20231213,144800,47564150,4765,4765,4765,4765,0
|
|
20231213,144700,47564150,4765,4765,4765,4765,0
|
|
20231213,144600,47564150,4765,4765,4765,4765,3
|
|
20231213,144500,47549855,4770,4770,4770,4770,6
|
|
20231213,144400,47521235,4775,4780,4785,4775,18
|
|
20231213,144300,47435195,4760,4760,4760,4760,0
|
|
20231213,144200,47435195,4760,4760,4760,4760,0
|
|
20231213,144100,47435195,4760,4760,4760,4760,0
|
|
20231213,144000,47435195,4760,4760,4760,4760,0
|
|
20231213,143900,47435195,4760,4760,4760,4760,0
|
|
20231213,143800,47435195,4760,4760,4760,4760,0
|
|
20231213,143700,47435195,4760,4760,4760,4760,0
|
|
20231213,143600,47435195,4760,4780,4780,4760,2150
|
|
20231213,143500,37181025,4780,4780,4780,4780,17
|
|
20231213,143400,37099765,4780,4780,4780,4780,0
|
|
20231213,143300,37099765,4780,4780,4780,4780,0
|
|
20231213,143200,37099765,4780,4780,4780,4780,0
|
|
20231213,143100,37099765,4780,4780,4780,4780,0
|
|
20231213,143000,37099765,4780,4780,4780,4780,0
|
|
20231213,142900,37099765,4780,4780,4780,4780,0
|
|
20231213,142800,37099765,4780,4780,4780,4780,0
|
|
20231213,142700,37099765,4780,4780,4780,4780,0
|
|
20231213,142600,37099765,4780,4780,4780,4780,0
|
|
20231213,142500,37099765,4780,4780,4780,4780,0
|
|
20231213,142400,37099765,4780,4780,4780,4780,0
|
|
20231213,142300,37099765,4780,4780,4780,4780,0
|
|
20231213,142200,37099765,4780,4780,4780,4780,0
|
|
20231213,142100,37099765,4780,4780,4780,4780,0
|
|
20231213,142000,37099765,4780,4780,4780,4780,0
|
|
20231213,141900,37099765,4780,4780,4780,4780,0
|
|
20231213,141800,37099765,4780,4780,4780,4780,0
|
|
20231213,141700,37099765,4780,4780,4780,4780,0
|
|
20231213,141600,37099765,4780,4780,4780,4780,0
|
|
20231213,141500,37099765,4780,4780,4780,4780,17
|
|
20231213,141400,37018505,4785,4785,4785,4785,0
|
|
20231213,141300,37018505,4785,4785,4785,4785,0
|
|
20231213,141200,37018505,4785,4785,4785,4785,0
|
|
20231213,141100,37018505,4785,4785,4785,4785,24
|
|
20231213,141000,36903665,4785,4785,4785,4785,0
|
|
20231213,140900,36903665,4785,4785,4785,4785,0
|
|
20231213,140800,36903665,4785,4785,4785,4785,1
|
|
20231213,140700,36898880,4785,4785,4785,4785,0
|
|
20231213,140600,36898880,4785,4785,4785,4785,0
|
|
20231213,140500,36898880,4785,4785,4785,4785,0
|
|
20231213,140400,36898880,4785,4785,4785,4785,0
|
|
20231213,140300,36898880,4785,4785,4785,4785,0
|
|
20231213,140200,36898880,4785,4785,4785,4785,0
|
|
20231213,140100,36898880,4785,4785,4785,4785,61
|
|
20231213,140000,36606995,4785,4785,4785,4785,11
|
|
20231213,135900,36554360,4795,4795,4795,4795,0
|
|
20231213,135800,36554360,4795,4795,4795,4795,10
|
|
20231213,135700,36506410,4780,4780,4780,4780,0
|
|
20231213,135600,36506410,4780,4780,4780,4780,0
|
|
20231213,135500,36506410,4780,4780,4780,4780,17
|
|
20231213,135400,36425150,4780,4780,4780,4780,24
|
|
20231213,135300,36310430,4780,4780,4780,4780,1000
|
|
20231213,135200,31530430,4795,4795,4795,4795,21
|
|
20231213,135100,31429735,4785,4785,4785,4785,0
|
|
20231213,135000,31429735,4785,4785,4785,4785,1
|
|
20231213,134900,31424950,4780,4780,4780,4780,0
|
|
20231213,134800,31424950,4780,4780,4780,4780,12
|
|
20231213,134700,31367590,4780,4780,4780,4780,0
|
|
20231213,134600,31367590,4780,4780,4780,4780,0
|
|
20231213,134500,31367590,4780,4780,4780,4780,0
|
|
20231213,134400,31367590,4780,4780,4780,4780,0
|
|
20231213,134300,31367590,4780,4780,4780,4780,0
|
|
20231213,134200,31367590,4780,4780,4780,4780,0
|
|
20231213,134100,31367590,4780,4780,4780,4780,0
|
|
20231213,134000,31367590,4780,4780,4780,4780,41
|
|
20231213,133900,31171610,4780,4780,4780,4780,0
|
|
20231213,133800,31171610,4780,4780,4780,4780,0
|
|
20231213,133700,31171610,4780,4780,4780,4780,0
|
|
20231213,133600,31171610,4780,4780,4780,4780,10
|
|
20231213,133500,31123810,4780,4780,4780,4780,18
|
|
20231213,133400,31037770,4780,4780,4780,4780,0
|
|
20231213,133300,31037770,4780,4780,4780,4780,0
|
|
20231213,133200,31037770,4780,4780,4780,4780,0
|
|
20231213,133100,31037770,4780,4780,4780,4780,0
|
|
20231213,133000,31037770,4780,4780,4780,4780,0
|
|
20231213,132900,31037770,4780,4780,4780,4780,0
|
|
20231213,132800,31037770,4780,4780,4780,4780,0
|
|
20231213,132700,31037770,4780,4780,4780,4780,0
|
|
20231213,132600,31037770,4780,4780,4780,4780,0
|
|
20231213,132500,31037770,4780,4780,4780,4780,0
|
|
20231213,132400,31037770,4780,4780,4780,4780,10
|
|
20231213,132300,30989970,4800,4800,4800,4800,0
|
|
20231213,132200,30989970,4800,4800,4800,4800,0
|
|
20231213,132100,30989970,4800,4800,4800,4800,0
|
|
20231213,132000,30989970,4800,4800,4800,4800,1
|
|
20231213,131900,30985170,4800,4800,4800,4800,1
|
|
20231213,131800,30980370,4780,4780,4780,4780,0
|
|
20231213,131700,30980370,4780,4780,4780,4780,0
|
|
20231213,131600,30980370,4780,4780,4780,4780,0
|
|
20231213,131500,30980370,4780,4780,4780,4780,17
|
|
20231213,131400,30899110,4780,4780,4780,4780,0
|
|
20231213,131300,30899110,4780,4780,4780,4780,0
|
|
20231213,131200,30899110,4780,4795,4800,4780,310
|
|
20231213,131100,29412690,4780,4780,4780,4780,0
|
|
20231213,131000,29412690,4780,4780,4780,4780,0
|
|
20231213,130900,29412690,4780,4780,4780,4780,0
|
|
20231213,130800,29412690,4780,4780,4780,4780,0
|
|
20231213,130700,29412690,4780,4780,4780,4780,0
|
|
20231213,130600,29412690,4780,4780,4780,4780,0
|
|
20231213,130500,29412690,4780,4780,4780,4780,0
|
|
20231213,130400,29412690,4780,4780,4780,4780,0
|
|
20231213,130300,29412690,4780,4780,4780,4780,2
|
|
20231213,130200,29403130,4780,4780,4780,4780,0
|
|
20231213,130100,29403130,4780,4780,4780,4780,0
|
|
20231213,130000,29403130,4780,4780,4780,4780,96
|
|
20231213,125900,28944250,4780,4780,4780,4780,0
|
|
20231213,125800,28944250,4780,4780,4780,4780,0
|
|
20231213,125700,28944250,4780,4780,4780,4780,0
|
|
20231213,125600,28944250,4780,4780,4780,4780,0
|
|
20231213,125500,28944250,4780,4780,4780,4780,17
|
|
20231213,125400,28862990,4780,4780,4780,4780,0
|
|
20231213,125300,28862990,4780,4780,4780,4780,0
|
|
20231213,125200,28862990,4780,4780,4780,4780,0
|
|
20231213,125100,28862990,4780,4780,4780,4780,0
|
|
20231213,125000,28862990,4780,4780,4780,4780,0
|
|
20231213,124900,28862990,4780,4780,4780,4780,0
|
|
20231213,124800,28862990,4780,4780,4780,4780,10
|
|
20231213,124700,28815190,4775,4775,4775,4775,0
|
|
20231213,124600,28815190,4775,4775,4775,4775,0
|
|
20231213,124500,28815190,4775,4775,4775,4775,0
|
|
20231213,124400,28815190,4775,4775,4775,4775,0
|
|
20231213,124300,28815190,4775,4775,4775,4775,0
|
|
20231213,124200,28815190,4775,4775,4775,4775,0
|
|
20231213,124100,28815190,4775,4775,4775,4775,0
|
|
20231213,124000,28815190,4775,4775,4775,4775,0
|
|
20231213,123900,28815190,4775,4775,4775,4775,0
|
|
20231213,123800,28815190,4775,4775,4775,4775,0
|
|
20231213,123700,28815190,4775,4775,4775,4775,0
|
|
20231213,123600,28815190,4775,4795,4795,4775,15
|
|
20231213,123500,28743440,4775,4775,4775,4775,17
|
|
20231213,123400,28662265,4775,4775,4775,4775,0
|
|
20231213,123300,28662265,4775,4775,4775,4775,0
|
|
20231213,123200,28662265,4775,4775,4775,4775,0
|
|
20231213,123100,28662265,4775,4775,4775,4775,0
|
|
20231213,123000,28662265,4775,4775,4775,4775,0
|
|
20231213,122900,28662265,4775,4775,4775,4775,0
|
|
20231213,122800,28662265,4775,4775,4775,4775,0
|
|
20231213,122700,28662265,4775,4775,4775,4775,0
|
|
20231213,122600,28662265,4775,4775,4775,4775,0
|
|
20231213,122500,28662265,4775,4780,4780,4775,10
|
|
20231213,122400,28614475,4775,4775,4775,4775,0
|
|
20231213,122300,28614475,4775,4775,4775,4775,0
|
|
20231213,122200,28614475,4775,4775,4775,4775,0
|
|
20231213,122100,28614475,4775,4775,4775,4775,0
|
|
20231213,122000,28614475,4775,4775,4775,4775,0
|
|
20231213,121900,28614475,4775,4775,4775,4775,0
|
|
20231213,121800,28614475,4775,4775,4775,4775,0
|
|
20231213,121700,28614475,4775,4775,4775,4775,0
|
|
20231213,121600,28614475,4775,4775,4775,4775,0
|
|
20231213,121500,28614475,4775,4775,4775,4775,17
|
|
20231213,121400,28533300,4775,4775,4775,4775,0
|
|
20231213,121300,28533300,4775,4775,4775,4775,0
|
|
20231213,121200,28533300,4775,4795,4795,4775,14
|
|
20231213,121100,28466370,4775,4775,4775,4775,0
|
|
20231213,121000,28466370,4775,4775,4775,4775,0
|
|
20231213,120900,28466370,4775,4775,4775,4775,0
|
|
20231213,120800,28466370,4775,4775,4775,4775,0
|
|
20231213,120700,28466370,4775,4775,4775,4775,0
|
|
20231213,120600,28466370,4775,4775,4775,4775,0
|
|
20231213,120500,28466370,4775,4775,4775,4775,0
|
|
20231213,120400,28466370,4775,4775,4775,4775,0
|
|
20231213,120300,28466370,4775,4775,4775,4775,0
|
|
20231213,120200,28466370,4775,4775,4775,4775,0
|
|
20231213,120100,28466370,4775,4775,4775,4775,0
|
|
20231213,120000,28466370,4775,4775,4775,4775,10
|
|
20231213,115900,28418620,4795,4795,4795,4795,0
|
|
20231213,115800,28418620,4795,4795,4795,4795,0
|
|
20231213,115700,28418620,4795,4795,4795,4795,0
|
|
20231213,115600,28418620,4795,4795,4795,4795,10
|
|
20231213,115500,28370670,4775,4775,4775,4775,18
|
|
20231213,115400,28284720,4775,4775,4775,4775,0
|
|
20231213,115300,28284720,4775,4775,4775,4775,0
|
|
20231213,115200,28284720,4775,4775,4775,4775,0
|
|
20231213,115100,28284720,4775,4775,4775,4775,0
|
|
20231213,115000,28284720,4775,4775,4775,4775,0
|
|
20231213,114900,28284720,4775,4775,4775,4775,0
|
|
20231213,114800,28284720,4775,4775,4775,4775,10
|
|
20231213,114700,28236970,4780,4780,4780,4780,0
|
|
20231213,114600,28236970,4780,4780,4780,4780,0
|
|
20231213,114500,28236970,4780,4780,4780,4780,0
|
|
20231213,114400,28236970,4780,4780,4780,4780,0
|
|
20231213,114300,28236970,4780,4780,4780,4780,0
|
|
20231213,114200,28236970,4780,4780,4780,4780,0
|
|
20231213,114100,28236970,4780,4780,4780,4780,0
|
|
20231213,114000,28236970,4780,4780,4780,4780,0
|
|
20231213,113900,28236970,4780,4780,4780,4780,0
|
|
20231213,113800,28236970,4780,4780,4780,4780,1
|
|
20231213,113700,28232190,4775,4775,4775,4775,0
|
|
20231213,113600,28232190,4775,4775,4775,4775,10
|
|
20231213,113500,28184440,4775,4775,4775,4775,18
|
|
20231213,113400,28098490,4780,4780,4780,4780,0
|
|
20231213,113300,28098490,4780,4780,4780,4780,0
|
|
20231213,113200,28098490,4780,4780,4780,4780,0
|
|
20231213,113100,28098490,4780,4780,4780,4780,0
|
|
20231213,113000,28098490,4780,4780,4780,4780,0
|
|
20231213,112900,28098490,4780,4780,4780,4780,0
|
|
20231213,112800,28098490,4780,4780,4780,4780,0
|
|
20231213,112700,28098490,4780,4780,4780,4780,1
|
|
20231213,112600,28093710,4775,4775,4775,4775,0
|
|
20231213,112500,28093710,4775,4775,4775,4775,0
|
|
20231213,112400,28093710,4775,4775,4775,4775,10
|
|
20231213,112300,28045960,4775,4775,4775,4775,0
|
|
20231213,112200,28045960,4775,4775,4775,4775,0
|
|
20231213,112100,28045960,4775,4775,4775,4775,0
|
|
20231213,112000,28045960,4775,4775,4775,4775,0
|
|
20231213,111900,28045960,4775,4775,4775,4775,0
|
|
20231213,111800,28045960,4775,4775,4775,4775,0
|
|
20231213,111700,28045960,4775,4775,4775,4775,0
|
|
20231213,111600,28045960,4775,4775,4775,4775,0
|
|
20231213,111500,28045960,4775,4775,4775,4775,18
|
|
20231213,111400,27960010,4775,4775,4775,4775,0
|
|
20231213,111300,27960010,4775,4775,4775,4775,0
|
|
20231213,111200,27960010,4775,4775,4775,4775,10
|
|
20231213,111100,27912260,4775,4775,4775,4775,0
|
|
20231213,111000,27912260,4775,4775,4775,4775,0
|
|
20231213,110900,27912260,4775,4775,4775,4775,0
|
|
20231213,110800,27912260,4775,4775,4775,4775,0
|
|
20231213,110700,27912260,4775,4775,4775,4775,900
|
|
20231213,110600,23614760,4775,4775,4775,4775,0
|
|
20231213,110500,23614760,4775,4775,4775,4775,0
|
|
20231213,110400,23614760,4775,4775,4775,4775,0
|
|
20231213,110300,23614760,4775,4775,4775,4775,3
|
|
20231213,110200,23600435,4775,4775,4775,4775,0
|
|
20231213,110100,23600435,4775,4775,4775,4775,0
|
|
20231213,110000,23600435,4775,4775,4775,4775,11
|
|
20231213,105900,23547910,4790,4790,4790,4790,0
|
|
20231213,105800,23547910,4790,4790,4790,4790,0
|
|
20231213,105700,23547910,4790,4790,4790,4790,0
|
|
20231213,105600,23547910,4790,4790,4790,4790,1
|
|
20231213,105500,23543120,4775,4775,4775,4775,18
|
|
20231213,105400,23457170,4775,4775,4775,4775,0
|
|
20231213,105300,23457170,4775,4775,4775,4775,0
|
|
20231213,105200,23457170,4775,4775,4775,4775,3000
|
|
20231213,105100,9132170,4775,4775,4775,4775,0
|
|
20231213,105000,9132170,4775,4775,4775,4775,0
|
|
20231213,104900,9132170,4775,4775,4775,4775,0
|
|
20231213,104800,9132170,4775,4775,4775,4775,11
|
|
20231213,104700,9079645,4775,4775,4775,4775,0
|
|
20231213,104600,9079645,4775,4775,4775,4775,0
|
|
20231213,104500,9079645,4775,4775,4775,4775,0
|
|
20231213,104400,9079645,4775,4775,4775,4775,0
|
|
20231213,104300,9079645,4775,4775,4775,4775,180
|
|
20231213,104200,8220145,4780,4775,4780,4775,2
|
|
20231213,104100,8210590,4780,4780,4780,4780,0
|
|
20231213,104000,8210590,4780,4780,4780,4780,1
|
|
20231213,103900,8205810,4775,4775,4775,4775,0
|
|
20231213,103800,8205810,4775,4780,4780,4775,169
|
|
20231213,103700,7397995,4780,4780,4780,4780,0
|
|
20231213,103600,7397995,4780,4780,4780,4780,11
|
|
20231213,103500,7345415,4780,4780,4780,4780,18
|
|
20231213,103400,7259375,4780,4780,4780,4780,0
|
|
20231213,103300,7259375,4780,4780,4780,4780,0
|
|
20231213,103200,7259375,4780,4780,4780,4780,0
|
|
20231213,103100,7259375,4780,4780,4780,4780,0
|
|
20231213,103000,7259375,4780,4780,4780,4780,0
|
|
20231213,102900,7259375,4780,4780,4780,4780,0
|
|
20231213,102800,7259375,4780,4780,4780,4780,0
|
|
20231213,102700,7259375,4780,4780,4780,4780,0
|
|
20231213,102600,7259375,4780,4780,4780,4780,0
|
|
20231213,102500,7259375,4780,4780,4780,4780,0
|
|
20231213,102400,7259375,4780,4780,4780,4780,11
|
|
20231213,102300,7206795,4780,4780,4780,4780,0
|
|
20231213,102200,7206795,4780,4780,4780,4780,0
|
|
20231213,102100,7206795,4780,4780,4780,4780,0
|
|
20231213,102000,7206795,4780,4780,4780,4780,0
|
|
20231213,101900,7206795,4780,4780,4780,4780,0
|
|
20231213,101800,7206795,4780,4780,4780,4780,0
|
|
20231213,101700,7206795,4780,4780,4780,4780,0
|
|
20231213,101600,7206795,4780,4780,4780,4780,0
|
|
20231213,101500,7206795,4780,4780,4780,4780,18
|
|
20231213,101400,7120755,4780,4780,4780,4780,0
|
|
20231213,101300,7120755,4780,4780,4780,4780,0
|
|
20231213,101200,7120755,4780,4785,4785,4780,11
|
|
20231213,101100,7068170,4795,4795,4795,4795,0
|
|
20231213,101000,7068170,4795,4795,4795,4795,0
|
|
20231213,100900,7068170,4795,4795,4795,4795,0
|
|
20231213,100800,7068170,4795,4795,4795,4795,0
|
|
20231213,100700,7068170,4795,4795,4795,4795,0
|
|
20231213,100600,7068170,4795,4795,4795,4795,0
|
|
20231213,100500,7068170,4795,4795,4795,4795,0
|
|
20231213,100400,7068170,4795,4795,4795,4795,0
|
|
20231213,100300,7068170,4795,4795,4795,4795,0
|
|
20231213,100200,7068170,4795,4795,4795,4795,0
|
|
20231213,100100,7068170,4795,4795,4795,4795,0
|
|
20231213,100000,7068170,4795,4795,4795,4795,0
|
|
20231213,095900,7068170,4795,4795,4795,4795,0
|
|
20231213,095800,7068170,4795,4795,4795,4795,0
|
|
20231213,095700,7068170,4795,4795,4795,4795,3
|
|
20231213,095600,7053785,4805,4805,4805,4805,0
|
|
20231213,095500,7053785,4805,4780,4805,4780,58
|
|
20231213,095400,6775790,4780,4780,4780,4780,0
|
|
20231213,095300,6775790,4780,4785,4785,4780,205
|
|
20231213,095200,5795835,4790,4790,4790,4790,0
|
|
20231213,095100,5795835,4790,4790,4790,4790,10
|
|
20231213,095000,5747935,4790,4790,4790,4790,5
|
|
20231213,094900,5723985,4780,4780,4780,4780,0
|
|
20231213,094800,5723985,4780,4780,4780,4780,0
|
|
20231213,094700,5723985,4780,4780,4780,4780,0
|
|
20231213,094600,5723985,4780,4780,4780,4780,0
|
|
20231213,094500,5723985,4780,4780,4780,4780,0
|
|
20231213,094400,5723985,4780,4780,4780,4780,0
|
|
20231213,094300,5723985,4780,4780,4780,4780,101
|
|
20231213,094200,5241205,4795,4795,4795,4795,0
|
|
20231213,094100,5241205,4795,4795,4795,4795,0
|
|
20231213,094000,5241205,4795,4795,4795,4795,0
|
|
20231213,093900,5241205,4795,4795,4795,4795,1
|
|
20231213,093800,5236410,4795,4795,4795,4795,0
|
|
20231213,093700,5236410,4795,4795,4795,4795,1
|
|
20231213,093600,5231615,4780,4780,4780,4780,0
|
|
20231213,093500,5231615,4780,4780,4780,4780,18
|
|
20231213,093400,5145575,4780,4780,4780,4780,0
|
|
20231213,093300,5145575,4780,4780,4780,4780,0
|
|
20231213,093200,5145575,4780,4780,4780,4780,10
|
|
20231213,093100,5097775,4780,4780,4780,4780,0
|
|
20231213,093000,5097775,4780,4780,4780,4780,10
|
|
20231213,092900,5049975,4780,4780,4780,4780,0
|
|
20231213,092800,5049975,4780,4780,4780,4780,0
|
|
20231213,092700,5049975,4780,4780,4780,4780,0
|
|
20231213,092600,5049975,4780,4780,4780,4780,0
|
|
20231213,092500,5049975,4780,4780,4780,4780,0
|
|
20231213,092400,5049975,4780,4780,4780,4780,0
|
|
20231213,092300,5049975,4780,4780,4780,4780,249
|
|
20231213,092200,3859755,4775,4790,4790,4775,654
|
|
20231213,092100,733090,4800,4800,4800,4800,0
|
|
20231213,092000,733090,4800,4800,4800,4800,1
|
|
20231213,091900,728290,4795,4795,4795,4795,2
|
|
20231213,091800,718700,4790,4790,4790,4790,0
|
|
20231213,091700,718700,4790,4790,4790,4790,31
|
|
20231213,091600,570210,4790,4790,4790,4790,0
|
|
20231213,091500,570210,4790,4790,4790,4790,19
|
|
20231213,091400,479200,4800,4800,4800,4800,0
|
|
20231213,091300,479200,4800,4800,4800,4800,0
|
|
20231213,091200,479200,4800,4800,4800,4800,0
|
|
20231213,091100,479200,4800,4800,4800,4800,0
|
|
20231213,091000,479200,4800,4800,4800,4800,20
|
|
20231213,090900,383200,4790,4790,4790,4790,0
|
|
20231213,090800,383200,4790,4790,4790,4790,0
|
|
20231213,090700,383200,4790,4790,4790,4790,0
|
|
20231213,090600,383200,4790,4790,4790,4790,0
|
|
20231213,090500,383200,4790,4790,4790,4790,0
|
|
20231213,090400,383200,4790,4790,4790,4790,0
|
|
20231213,090300,383200,4790,4790,4790,4790,79
|
|
20231213,090200,4790,4790,4790,4790,4790,0
|
|
20231213,090100,4790,4790,4790,4790,4790,1
|
|
20231213,090000,0,4805,4805,4805,4805,0
|