588 lines
27 KiB
CSV
588 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231214,184500,34515365,4795,4795,4795,4795,141
|
|
20231214,184400,34515365,4795,4795,4795,4795,0
|
|
20231214,184300,34515365,4795,4795,4795,4795,0
|
|
20231214,184200,34515365,4795,4795,4795,4795,0
|
|
20231214,184100,34515365,4795,4795,4795,4795,0
|
|
20231214,184000,34515365,4795,4795,4795,4795,0
|
|
20231214,183900,34515365,4795,4795,4795,4795,0
|
|
20231214,183800,34515365,4795,4795,4795,4795,0
|
|
20231214,183700,34515365,4795,4795,4795,4795,0
|
|
20231214,183600,34515365,4795,4795,4795,4795,0
|
|
20231214,183500,34515365,4795,4795,4795,4795,0
|
|
20231214,183400,34515365,4795,4795,4795,4795,0
|
|
20231214,183300,34515365,4795,4795,4795,4795,0
|
|
20231214,183200,34515365,4795,4795,4795,4795,0
|
|
20231214,183100,34515365,4795,4795,4795,4795,0
|
|
20231214,183000,34515365,4795,4795,4795,4795,0
|
|
20231214,182900,34515365,4795,4795,4795,4795,0
|
|
20231214,182800,34515365,4795,4795,4795,4795,0
|
|
20231214,182700,34515365,4795,4795,4795,4795,0
|
|
20231214,182600,34515365,4795,4795,4795,4795,0
|
|
20231214,182500,34515365,4795,4795,4795,4795,0
|
|
20231214,182400,34515365,4795,4795,4795,4795,0
|
|
20231214,182300,34515365,4795,4795,4795,4795,0
|
|
20231214,182200,34515365,4795,4795,4795,4795,0
|
|
20231214,182100,34515365,4795,4795,4795,4795,0
|
|
20231214,182000,34515365,4795,4795,4795,4795,0
|
|
20231214,181900,34515365,4795,4795,4795,4795,0
|
|
20231214,181800,34515365,4795,4795,4795,4795,0
|
|
20231214,181700,34515365,4795,4795,4795,4795,0
|
|
20231214,181600,34515365,4795,4795,4795,4795,0
|
|
20231214,181500,34515365,4795,4795,4795,4795,141
|
|
20231214,181400,34515365,4795,4795,4795,4795,0
|
|
20231214,181300,34515365,4795,4795,4795,4795,0
|
|
20231214,181200,34515365,4795,4795,4795,4795,0
|
|
20231214,181100,34515365,4795,4795,4795,4795,0
|
|
20231214,181000,34515365,4795,4795,4795,4795,0
|
|
20231214,180900,34515365,4795,4795,4795,4795,0
|
|
20231214,180800,34515365,4795,4795,4795,4795,0
|
|
20231214,180700,34515365,4795,4795,4795,4795,0
|
|
20231214,180600,34515365,4795,4795,4795,4795,0
|
|
20231214,180500,34515365,4795,4795,4795,4795,0
|
|
20231214,180400,34515365,4795,4795,4795,4795,0
|
|
20231214,180300,34515365,4795,4795,4795,4795,0
|
|
20231214,180200,34515365,4795,4795,4795,4795,0
|
|
20231214,180100,34515365,4795,4795,4795,4795,0
|
|
20231214,180000,34515365,4795,4795,4795,4795,0
|
|
20231214,175900,34515365,4795,4795,4795,4795,0
|
|
20231214,175800,34515365,4795,4795,4795,4795,0
|
|
20231214,175700,34515365,4795,4795,4795,4795,0
|
|
20231214,175600,34515365,4795,4795,4795,4795,0
|
|
20231214,175500,34515365,4795,4795,4795,4795,0
|
|
20231214,175400,34515365,4795,4795,4795,4795,0
|
|
20231214,175300,34515365,4795,4795,4795,4795,0
|
|
20231214,175200,34515365,4795,4795,4795,4795,0
|
|
20231214,175100,34515365,4795,4795,4795,4795,0
|
|
20231214,175000,34515365,4795,4795,4795,4795,0
|
|
20231214,174900,34515365,4795,4795,4795,4795,0
|
|
20231214,174800,34515365,4795,4795,4795,4795,0
|
|
20231214,174700,34515365,4795,4795,4795,4795,0
|
|
20231214,174600,34515365,4795,4795,4795,4795,0
|
|
20231214,174500,34515365,4795,4795,4795,4795,141
|
|
20231214,174400,34515365,4795,4795,4795,4795,0
|
|
20231214,174300,34515365,4795,4795,4795,4795,0
|
|
20231214,174200,34515365,4795,4795,4795,4795,0
|
|
20231214,174100,34515365,4795,4795,4795,4795,0
|
|
20231214,174000,34515365,4795,4795,4795,4795,0
|
|
20231214,173900,34515365,4795,4795,4795,4795,0
|
|
20231214,173800,34515365,4795,4795,4795,4795,0
|
|
20231214,173700,34515365,4795,4795,4795,4795,0
|
|
20231214,173600,34515365,4795,4795,4795,4795,0
|
|
20231214,173500,34515365,4795,4795,4795,4795,0
|
|
20231214,173400,34515365,4795,4795,4795,4795,0
|
|
20231214,173300,34515365,4795,4795,4795,4795,0
|
|
20231214,173200,34515365,4795,4795,4795,4795,0
|
|
20231214,173100,34515365,4795,4795,4795,4795,0
|
|
20231214,173000,34515365,4795,4795,4795,4795,0
|
|
20231214,172900,34515365,4795,4795,4795,4795,0
|
|
20231214,172800,34515365,4795,4795,4795,4795,0
|
|
20231214,172700,34515365,4795,4795,4795,4795,0
|
|
20231214,172600,34515365,4795,4795,4795,4795,0
|
|
20231214,172500,34515365,4795,4795,4795,4795,0
|
|
20231214,172400,34515365,4795,4795,4795,4795,0
|
|
20231214,172300,34515365,4795,4795,4795,4795,0
|
|
20231214,172200,34515365,4795,4795,4795,4795,0
|
|
20231214,172100,34515365,4795,4795,4795,4795,0
|
|
20231214,172000,34515365,4795,4795,4795,4795,0
|
|
20231214,171900,34515365,4795,4795,4795,4795,0
|
|
20231214,171800,34515365,4795,4795,4795,4795,0
|
|
20231214,171700,34515365,4795,4795,4795,4795,0
|
|
20231214,171600,34515365,4795,4795,4795,4795,0
|
|
20231214,171500,34515365,4795,4795,4795,4795,141
|
|
20231214,171400,34515365,4795,4795,4795,4795,0
|
|
20231214,171300,34515365,4795,4795,4795,4795,0
|
|
20231214,171200,34515365,4795,4795,4795,4795,0
|
|
20231214,171100,34515365,4795,4795,4795,4795,0
|
|
20231214,171000,34515365,4795,4795,4795,4795,0
|
|
20231214,170900,34515365,4795,4795,4795,4795,0
|
|
20231214,170800,34515365,4795,4795,4795,4795,0
|
|
20231214,170700,34515365,4795,4795,4795,4795,0
|
|
20231214,170600,34515365,4795,4795,4795,4795,0
|
|
20231214,170500,34515365,4795,4795,4795,4795,0
|
|
20231214,170400,34515365,4795,4795,4795,4795,0
|
|
20231214,170300,34515365,4795,4795,4795,4795,0
|
|
20231214,170200,34515365,4795,4795,4795,4795,0
|
|
20231214,170100,34515365,4795,4795,4795,4795,0
|
|
20231214,170000,34515365,4795,4795,4795,4795,0
|
|
20231214,165900,34515365,4795,4795,4795,4795,0
|
|
20231214,165800,34515365,4795,4795,4795,4795,0
|
|
20231214,165700,34515365,4795,4795,4795,4795,0
|
|
20231214,165600,34515365,4795,4795,4795,4795,0
|
|
20231214,165500,34515365,4795,4795,4795,4795,0
|
|
20231214,165400,34515365,4795,4795,4795,4795,0
|
|
20231214,165300,34515365,4795,4795,4795,4795,0
|
|
20231214,165200,34515365,4795,4795,4795,4795,0
|
|
20231214,165100,34515365,4795,4795,4795,4795,0
|
|
20231214,165000,34515365,4795,4795,4795,4795,0
|
|
20231214,164900,34515365,4795,4795,4795,4795,0
|
|
20231214,164800,34515365,4795,4795,4795,4795,0
|
|
20231214,164700,34515365,4795,4795,4795,4795,0
|
|
20231214,164600,34515365,4795,4795,4795,4795,0
|
|
20231214,164500,34515365,4795,4795,4795,4795,141
|
|
20231214,164400,34515365,4795,4795,4795,4795,0
|
|
20231214,164300,34515365,4795,4795,4795,4795,0
|
|
20231214,164200,34515365,4795,4795,4795,4795,0
|
|
20231214,164100,34515365,4795,4795,4795,4795,0
|
|
20231214,164000,34515365,4795,4795,4795,4795,0
|
|
20231214,163900,34515365,4795,4795,4795,4795,0
|
|
20231214,163800,34515365,4795,4795,4795,4795,0
|
|
20231214,163700,34515365,4795,4795,4795,4795,0
|
|
20231214,163600,34515365,4795,4795,4795,4795,0
|
|
20231214,163500,34515365,4795,4795,4795,4795,0
|
|
20231214,163400,34515365,4795,4795,4795,4795,0
|
|
20231214,163300,34515365,4795,4795,4795,4795,0
|
|
20231214,163200,34515365,4795,4795,4795,4795,0
|
|
20231214,163100,34515365,4795,4795,4795,4795,0
|
|
20231214,163000,34515365,4795,4795,4795,4795,0
|
|
20231214,162900,34515365,4795,4795,4795,4795,0
|
|
20231214,162800,34515365,4795,4795,4795,4795,0
|
|
20231214,162700,34515365,4795,4795,4795,4795,0
|
|
20231214,162600,34515365,4795,4795,4795,4795,0
|
|
20231214,162500,34515365,4795,4795,4795,4795,0
|
|
20231214,162400,34515365,4795,4795,4795,4795,0
|
|
20231214,162300,34515365,4795,4795,4795,4795,0
|
|
20231214,162200,34515365,4795,4795,4795,4795,0
|
|
20231214,162100,34515365,4795,4795,4795,4795,0
|
|
20231214,162000,34515365,4795,4795,4795,4795,0
|
|
20231214,161900,34515365,4795,4795,4795,4795,0
|
|
20231214,161800,34515365,4795,4795,4795,4795,0
|
|
20231214,161700,34515365,4795,4795,4795,4795,0
|
|
20231214,161600,34515365,4795,4795,4795,4795,0
|
|
20231214,161500,34515365,4795,4795,4795,4795,141
|
|
20231214,161400,34515365,4795,4795,4795,4795,0
|
|
20231214,161300,34515365,4795,4795,4795,4795,0
|
|
20231214,161200,34515365,4795,4795,4795,4795,0
|
|
20231214,161100,34515365,4795,4795,4795,4795,0
|
|
20231214,161000,34515365,4795,4795,4795,4795,0
|
|
20231214,160900,34515365,4795,4795,4795,4795,0
|
|
20231214,160800,34515365,4795,4795,4795,4795,0
|
|
20231214,160700,34515365,4795,4795,4795,4795,0
|
|
20231214,160600,34515365,4795,4795,4795,4795,0
|
|
20231214,160500,34515365,4795,4795,4795,4795,0
|
|
20231214,160400,34515365,4795,4795,4795,4795,0
|
|
20231214,160300,34515365,4795,4795,4795,4795,0
|
|
20231214,160200,34515365,4795,4795,4795,4795,0
|
|
20231214,160100,34515365,4795,4795,4795,4795,0
|
|
20231214,160000,34515365,4795,4795,4795,4795,0
|
|
20231214,155900,34515365,4795,4795,4795,4795,0
|
|
20231214,155800,34515365,4795,4795,4795,4795,0
|
|
20231214,155700,34515365,4795,4795,4795,4795,0
|
|
20231214,155600,34515365,4795,4795,4795,4795,0
|
|
20231214,155500,34515365,4795,4795,4795,4795,0
|
|
20231214,155400,34515365,4795,4795,4795,4795,0
|
|
20231214,155300,34515365,4795,4795,4795,4795,0
|
|
20231214,155200,34515365,4795,4795,4795,4795,0
|
|
20231214,155100,34515365,4795,4795,4795,4795,0
|
|
20231214,155000,34515365,4795,4795,4795,4795,0
|
|
20231214,154900,34515365,4795,4795,4795,4795,0
|
|
20231214,154800,34515365,4795,4795,4795,4795,0
|
|
20231214,154700,34515365,4795,4795,4795,4795,0
|
|
20231214,154600,34515365,4795,4795,4795,4795,0
|
|
20231214,154500,34515365,4795,4795,4795,4795,141
|
|
20231214,154400,34515365,4795,4795,4795,4795,0
|
|
20231214,154300,34515365,4795,4795,4795,4795,0
|
|
20231214,154200,34515365,4795,4795,4795,4795,0
|
|
20231214,154100,34515365,4795,4795,4795,4795,0
|
|
20231214,154000,34515365,4795,4795,4795,4795,0
|
|
20231214,153900,34515365,4795,4795,4795,4795,0
|
|
20231214,153800,34515365,4795,4795,4795,4795,0
|
|
20231214,153700,34515365,4795,4795,4795,4795,0
|
|
20231214,153600,34515365,4795,4795,4795,4795,0
|
|
20231214,153500,34515365,4795,4795,4795,4795,0
|
|
20231214,153400,34515365,4795,4795,4795,4795,0
|
|
20231214,153300,34515365,4795,4795,4795,4795,0
|
|
20231214,153200,34515365,4795,4795,4795,4795,0
|
|
20231214,153100,34515365,4795,4795,4795,4795,0
|
|
20231214,153000,34515365,4795,4795,4795,4795,141
|
|
20231214,152900,33839270,4770,4770,4770,4770,0
|
|
20231214,152800,33839270,4770,4770,4770,4770,0
|
|
20231214,152700,33839270,4770,4770,4770,4770,0
|
|
20231214,152600,33839270,4770,4770,4770,4770,0
|
|
20231214,152500,33839270,4770,4770,4770,4770,0
|
|
20231214,152400,33839270,4770,4770,4770,4770,0
|
|
20231214,152300,33839270,4770,4770,4770,4770,0
|
|
20231214,152200,33839270,4770,4770,4770,4770,0
|
|
20231214,152100,33839270,4770,4770,4770,4770,0
|
|
20231214,152000,33839270,4770,4770,4770,4770,0
|
|
20231214,151900,33839270,4770,4770,4770,4770,0
|
|
20231214,151800,33839270,4770,4770,4770,4770,45
|
|
20231214,151700,33624620,4780,4780,4780,4780,0
|
|
20231214,151600,33624620,4780,4780,4780,4780,0
|
|
20231214,151500,33624620,4780,4780,4780,4780,61
|
|
20231214,151400,33333040,4780,4780,4780,4780,0
|
|
20231214,151300,33333040,4780,4780,4780,4780,0
|
|
20231214,151200,33333040,4780,4780,4780,4780,39
|
|
20231214,151100,33146620,4780,4780,4780,4780,4
|
|
20231214,151000,33127500,4775,4775,4775,4775,0
|
|
20231214,150900,33127500,4775,4775,4775,4775,0
|
|
20231214,150800,33127500,4775,4775,4775,4775,0
|
|
20231214,150700,33127500,4775,4775,4775,4775,0
|
|
20231214,150600,33127500,4775,4775,4775,4775,0
|
|
20231214,150500,33127500,4775,4775,4775,4775,0
|
|
20231214,150400,33127500,4775,4775,4775,4775,1
|
|
20231214,150300,33122725,4780,4780,4780,4780,3
|
|
20231214,150200,33108385,4780,4780,4780,4780,0
|
|
20231214,150100,33108385,4780,4780,4780,4780,202
|
|
20231214,150000,32142825,4780,4780,4780,4780,200
|
|
20231214,145900,31186825,4770,4770,4770,4770,0
|
|
20231214,145800,31186825,4770,4770,4770,4770,0
|
|
20231214,145700,31186825,4770,4770,4770,4770,1
|
|
20231214,145600,31182055,4775,4775,4775,4775,20
|
|
20231214,145500,31086555,4780,4780,4780,4780,7
|
|
20231214,145400,31053095,4780,4780,4780,4780,0
|
|
20231214,145300,31053095,4780,4780,4780,4780,0
|
|
20231214,145200,31053095,4780,4780,4780,4780,0
|
|
20231214,145100,31053095,4780,4780,4780,4780,0
|
|
20231214,145000,31053095,4780,4780,4780,4780,1
|
|
20231214,144900,31048315,4770,4770,4770,4770,0
|
|
20231214,144800,31048315,4770,4775,4775,4770,12
|
|
20231214,144700,30991020,4780,4780,4780,4780,42
|
|
20231214,144600,30790260,4780,4780,4780,4780,6
|
|
20231214,144500,30761580,4790,4790,4790,4790,0
|
|
20231214,144400,30761580,4790,4790,4790,4790,0
|
|
20231214,144300,30761580,4790,4790,4790,4790,0
|
|
20231214,144200,30761580,4790,4785,4790,4785,5
|
|
20231214,144100,30737645,4785,4785,4785,4785,6
|
|
20231214,144000,30708935,4785,4785,4785,4785,3
|
|
20231214,143900,30694580,4785,4785,4785,4785,0
|
|
20231214,143800,30694580,4785,4785,4785,4785,6
|
|
20231214,143700,30665870,4775,4775,4775,4775,0
|
|
20231214,143600,30665870,4775,4775,4775,4775,0
|
|
20231214,143500,30665870,4775,4775,4775,4775,0
|
|
20231214,143400,30665870,4775,4775,4775,4775,0
|
|
20231214,143300,30665870,4775,4775,4775,4775,0
|
|
20231214,143200,30665870,4775,4775,4775,4775,1
|
|
20231214,143100,30661095,4780,4780,4780,4780,0
|
|
20231214,143000,30661095,4780,4780,4780,4780,0
|
|
20231214,142900,30661095,4780,4770,4780,4770,8
|
|
20231214,142800,30622915,4780,4780,4780,4780,0
|
|
20231214,142700,30622915,4780,4780,4780,4780,0
|
|
20231214,142600,30622915,4780,4780,4780,4780,0
|
|
20231214,142500,30622915,4780,4780,4780,4780,50
|
|
20231214,142400,30383915,4780,4780,4780,4780,0
|
|
20231214,142300,30383915,4780,4780,4780,4780,1
|
|
20231214,142200,30379135,4770,4770,4770,4770,0
|
|
20231214,142100,30379135,4770,4770,4770,4770,0
|
|
20231214,142000,30379135,4770,4770,4770,4770,6
|
|
20231214,141900,30350515,4775,4775,4775,4775,0
|
|
20231214,141800,30350515,4775,4775,4775,4775,0
|
|
20231214,141700,30350515,4775,4775,4775,4775,0
|
|
20231214,141600,30350515,4775,4775,4775,4775,0
|
|
20231214,141500,30350515,4775,4775,4775,4775,0
|
|
20231214,141400,30350515,4775,4775,4775,4775,0
|
|
20231214,141300,30350515,4775,4775,4775,4775,0
|
|
20231214,141200,30350515,4775,4775,4775,4775,0
|
|
20231214,141100,30350515,4775,4775,4775,4775,13
|
|
20231214,141000,30288440,4775,4775,4775,4775,0
|
|
20231214,140900,30288440,4775,4775,4775,4775,0
|
|
20231214,140800,30288440,4775,4775,4775,4775,0
|
|
20231214,140700,30288440,4775,4775,4775,4775,0
|
|
20231214,140600,30288440,4775,4775,4775,4775,0
|
|
20231214,140500,30288440,4775,4775,4775,4775,0
|
|
20231214,140400,30288440,4775,4775,4775,4775,0
|
|
20231214,140300,30288440,4775,4775,4775,4775,0
|
|
20231214,140200,30288440,4775,4775,4775,4775,0
|
|
20231214,140100,30288440,4775,4775,4775,4775,0
|
|
20231214,140000,30288440,4775,4775,4775,4775,0
|
|
20231214,135900,30288440,4775,4775,4775,4775,0
|
|
20231214,135800,30288440,4775,4775,4775,4775,0
|
|
20231214,135700,30288440,4775,4775,4775,4775,0
|
|
20231214,135600,30288440,4775,4775,4775,4775,0
|
|
20231214,135500,30288440,4775,4775,4775,4775,0
|
|
20231214,135400,30288440,4775,4775,4775,4775,0
|
|
20231214,135300,30288440,4775,4775,4775,4775,0
|
|
20231214,135200,30288440,4775,4775,4775,4775,0
|
|
20231214,135100,30288440,4775,4775,4775,4775,0
|
|
20231214,135000,30288440,4775,4775,4775,4775,0
|
|
20231214,134900,30288440,4775,4775,4775,4775,0
|
|
20231214,134800,30288440,4775,4775,4775,4775,0
|
|
20231214,134700,30288440,4775,4775,4775,4775,0
|
|
20231214,134600,30288440,4775,4775,4775,4775,0
|
|
20231214,134500,30288440,4775,4775,4775,4775,0
|
|
20231214,134400,30288440,4775,4775,4775,4775,0
|
|
20231214,134300,30288440,4775,4775,4775,4775,0
|
|
20231214,134200,30288440,4775,4775,4775,4775,0
|
|
20231214,134100,30288440,4775,4775,4775,4775,0
|
|
20231214,134000,30288440,4775,4775,4775,4775,0
|
|
20231214,133900,30288440,4775,4775,4775,4775,0
|
|
20231214,133800,30288440,4775,4775,4775,4775,0
|
|
20231214,133700,30288440,4775,4775,4775,4775,0
|
|
20231214,133600,30288440,4775,4775,4775,4775,0
|
|
20231214,133500,30288440,4775,4775,4775,4775,0
|
|
20231214,133400,30288440,4775,4775,4775,4775,0
|
|
20231214,133300,30288440,4775,4775,4775,4775,0
|
|
20231214,133200,30288440,4775,4775,4775,4775,0
|
|
20231214,133100,30288440,4775,4775,4775,4775,10
|
|
20231214,133000,30240690,4780,4780,4780,4780,0
|
|
20231214,132900,30240690,4780,4780,4780,4780,0
|
|
20231214,132800,30240690,4780,4780,4780,4780,0
|
|
20231214,132700,30240690,4780,4780,4780,4780,0
|
|
20231214,132600,30240690,4780,4780,4780,4780,20
|
|
20231214,132500,30145090,4780,4780,4780,4780,0
|
|
20231214,132400,30145090,4780,4780,4780,4780,10
|
|
20231214,132300,30097290,4780,4780,4780,4780,0
|
|
20231214,132200,30097290,4780,4780,4780,4780,10
|
|
20231214,132100,30049490,4780,4780,4780,4780,5
|
|
20231214,132000,30025590,4780,4780,4780,4780,20
|
|
20231214,131900,29929990,4780,4780,4780,4780,0
|
|
20231214,131800,29929990,4780,4780,4780,4780,0
|
|
20231214,131700,29929990,4780,4780,4780,4780,1
|
|
20231214,131600,29925210,4770,4770,4770,4770,0
|
|
20231214,131500,29925210,4770,4770,4770,4770,0
|
|
20231214,131400,29925210,4770,4770,4770,4770,432
|
|
20231214,131300,27864570,4780,4780,4780,4780,0
|
|
20231214,131200,27864570,4780,4780,4780,4780,0
|
|
20231214,131100,27864570,4780,4780,4780,4780,1
|
|
20231214,131000,27859790,4780,4780,4780,4780,0
|
|
20231214,130900,27859790,4780,4780,4780,4780,0
|
|
20231214,130800,27859790,4780,4780,4780,4780,0
|
|
20231214,130700,27859790,4780,4780,4780,4780,0
|
|
20231214,130600,27859790,4780,4780,4780,4780,0
|
|
20231214,130500,27859790,4780,4780,4780,4780,0
|
|
20231214,130400,27859790,4780,4780,4780,4780,0
|
|
20231214,130300,27859790,4780,4780,4780,4780,0
|
|
20231214,130200,27859790,4780,4780,4780,4780,19
|
|
20231214,130100,27768970,4780,4780,4780,4780,0
|
|
20231214,130000,27768970,4780,4780,4780,4780,0
|
|
20231214,125900,27768970,4780,4780,4780,4780,13
|
|
20231214,125800,27706830,4780,4780,4780,4780,0
|
|
20231214,125700,27706830,4780,4780,4780,4780,0
|
|
20231214,125600,27706830,4780,4780,4780,4780,0
|
|
20231214,125500,27706830,4780,4780,4780,4780,0
|
|
20231214,125400,27706830,4780,4780,4780,4780,0
|
|
20231214,125300,27706830,4780,4780,4780,4780,0
|
|
20231214,125200,27706830,4780,4780,4780,4780,0
|
|
20231214,125100,27706830,4780,4780,4780,4780,1
|
|
20231214,125000,27702050,4785,4785,4785,4785,0
|
|
20231214,124900,27702050,4785,4785,4785,4785,0
|
|
20231214,124800,27702050,4785,4785,4785,4785,0
|
|
20231214,124700,27702050,4785,4785,4785,4785,0
|
|
20231214,124600,27702050,4785,4785,4785,4785,0
|
|
20231214,124500,27702050,4785,4785,4785,4785,0
|
|
20231214,124400,27702050,4785,4785,4785,4785,0
|
|
20231214,124300,27702050,4785,4785,4785,4785,12
|
|
20231214,124200,27644630,4770,4770,4770,4770,0
|
|
20231214,124100,27644630,4770,4770,4770,4770,0
|
|
20231214,124000,27644630,4770,4770,4770,4770,0
|
|
20231214,123900,27644630,4770,4770,4770,4770,0
|
|
20231214,123800,27644630,4770,4770,4770,4770,0
|
|
20231214,123700,27644630,4770,4770,4770,4770,0
|
|
20231214,123600,27644630,4770,4770,4770,4770,0
|
|
20231214,123500,27644630,4770,4770,4770,4770,0
|
|
20231214,123400,27644630,4770,4770,4770,4770,98
|
|
20231214,123300,27177170,4770,4770,4770,4770,8
|
|
20231214,123200,27139010,4770,4770,4770,4770,349
|
|
20231214,123100,25474280,4770,4770,4770,4770,141
|
|
20231214,123000,24801710,4770,4770,4770,4770,0
|
|
20231214,122900,24801710,4770,4770,4770,4770,0
|
|
20231214,122800,24801710,4770,4770,4770,4770,0
|
|
20231214,122700,24801710,4770,4770,4770,4770,0
|
|
20231214,122600,24801710,4770,4770,4770,4770,0
|
|
20231214,122500,24801710,4770,4770,4770,4770,0
|
|
20231214,122400,24801710,4770,4770,4770,4770,0
|
|
20231214,122300,24801710,4770,4770,4770,4770,0
|
|
20231214,122200,24801710,4770,4770,4770,4770,0
|
|
20231214,122100,24801710,4770,4775,4775,4770,168
|
|
20231214,122000,24000325,4770,4770,4770,4770,0
|
|
20231214,121900,24000325,4770,4770,4770,4770,0
|
|
20231214,121800,24000325,4770,4770,4770,4770,0
|
|
20231214,121700,24000325,4770,4770,4770,4770,0
|
|
20231214,121600,24000325,4770,4770,4770,4770,0
|
|
20231214,121500,24000325,4770,4770,4770,4770,0
|
|
20231214,121400,24000325,4770,4770,4770,4770,0
|
|
20231214,121300,24000325,4770,4770,4770,4770,0
|
|
20231214,121200,24000325,4770,4770,4770,4770,0
|
|
20231214,121100,24000325,4770,4770,4770,4770,0
|
|
20231214,121000,24000325,4770,4770,4770,4770,0
|
|
20231214,120900,24000325,4770,4770,4770,4770,0
|
|
20231214,120800,24000325,4770,4770,4770,4770,0
|
|
20231214,120700,24000325,4770,4770,4770,4770,0
|
|
20231214,120600,24000325,4770,4770,4770,4770,0
|
|
20231214,120500,24000325,4770,4770,4770,4770,0
|
|
20231214,120400,24000325,4770,4770,4770,4770,0
|
|
20231214,120300,24000325,4770,4770,4770,4770,0
|
|
20231214,120200,24000325,4770,4770,4770,4770,0
|
|
20231214,120100,24000325,4770,4770,4770,4770,0
|
|
20231214,120000,24000325,4770,4770,4770,4770,0
|
|
20231214,115900,24000325,4770,4770,4770,4770,0
|
|
20231214,115800,24000325,4770,4770,4770,4770,0
|
|
20231214,115700,24000325,4770,4770,4770,4770,0
|
|
20231214,115600,24000325,4770,4770,4770,4770,0
|
|
20231214,115500,24000325,4770,4770,4770,4770,0
|
|
20231214,115400,24000325,4770,4770,4770,4770,100
|
|
20231214,115300,23523325,4770,4770,4770,4770,0
|
|
20231214,115200,23523325,4770,4770,4770,4770,0
|
|
20231214,115100,23523325,4770,4770,4770,4770,0
|
|
20231214,115000,23523325,4770,4770,4770,4770,0
|
|
20231214,114900,23523325,4770,4770,4770,4770,0
|
|
20231214,114800,23523325,4770,4770,4770,4770,0
|
|
20231214,114700,23523325,4770,4775,4775,4770,20
|
|
20231214,114600,23427875,4790,4790,4790,4790,0
|
|
20231214,114500,23427875,4790,4790,4790,4790,1
|
|
20231214,114400,23423085,4790,4790,4790,4790,0
|
|
20231214,114300,23423085,4790,4790,4790,4790,0
|
|
20231214,114200,23423085,4790,4790,4790,4790,0
|
|
20231214,114100,23423085,4790,4790,4790,4790,0
|
|
20231214,114000,23423085,4790,4790,4790,4790,0
|
|
20231214,113900,23423085,4790,4790,4790,4790,1
|
|
20231214,113800,23418295,4775,4775,4775,4775,0
|
|
20231214,113700,23418295,4775,4775,4775,4775,0
|
|
20231214,113600,23418295,4775,4775,4775,4775,0
|
|
20231214,113500,23418295,4775,4775,4775,4775,0
|
|
20231214,113400,23418295,4775,4775,4775,4775,0
|
|
20231214,113300,23418295,4775,4775,4775,4775,0
|
|
20231214,113200,23418295,4775,4775,4775,4775,0
|
|
20231214,113100,23418295,4775,4775,4775,4775,90
|
|
20231214,113000,22988545,4770,4770,4770,4770,0
|
|
20231214,112900,22988545,4770,4770,4770,4770,0
|
|
20231214,112800,22988545,4770,4770,4770,4770,0
|
|
20231214,112700,22988545,4770,4770,4770,4770,0
|
|
20231214,112600,22988545,4770,4770,4770,4770,0
|
|
20231214,112500,22988545,4770,4770,4770,4770,0
|
|
20231214,112400,22988545,4770,4770,4770,4770,0
|
|
20231214,112300,22988545,4770,4770,4770,4770,0
|
|
20231214,112200,22988545,4770,4770,4770,4770,0
|
|
20231214,112100,22988545,4770,4770,4770,4770,0
|
|
20231214,112000,22988545,4770,4770,4770,4770,0
|
|
20231214,111900,22988545,4770,4770,4770,4770,0
|
|
20231214,111800,22988545,4770,4770,4770,4770,0
|
|
20231214,111700,22988545,4770,4770,4770,4770,0
|
|
20231214,111600,22988545,4770,4770,4770,4770,0
|
|
20231214,111500,22988545,4770,4780,4780,4770,638
|
|
20231214,111400,19942200,4790,4790,4790,4790,0
|
|
20231214,111300,19942200,4790,4790,4790,4790,0
|
|
20231214,111200,19942200,4790,4790,4790,4790,0
|
|
20231214,111100,19942200,4790,4790,4790,4790,0
|
|
20231214,111000,19942200,4790,4790,4790,4790,2
|
|
20231214,110900,19932620,4780,4780,4780,4780,0
|
|
20231214,110800,19932620,4780,4780,4780,4780,0
|
|
20231214,110700,19932620,4780,4780,4780,4780,0
|
|
20231214,110600,19932620,4780,4780,4780,4780,0
|
|
20231214,110500,19932620,4780,4780,4780,4780,0
|
|
20231214,110400,19932620,4780,4780,4780,4780,0
|
|
20231214,110300,19932620,4780,4780,4780,4780,0
|
|
20231214,110200,19932620,4780,4780,4780,4780,0
|
|
20231214,110100,19932620,4780,4780,4780,4780,0
|
|
20231214,110000,19932620,4780,4780,4780,4780,0
|
|
20231214,105900,19932620,4780,4780,4780,4780,0
|
|
20231214,105800,19932620,4780,4780,4780,4780,0
|
|
20231214,105700,19932620,4780,4780,4780,4780,0
|
|
20231214,105600,19932620,4780,4780,4780,4780,0
|
|
20231214,105500,19932620,4780,4780,4780,4780,0
|
|
20231214,105400,19932620,4780,4780,4780,4780,0
|
|
20231214,105300,19932620,4780,4780,4780,4780,0
|
|
20231214,105200,19932620,4780,4780,4780,4780,0
|
|
20231214,105100,19932620,4780,4785,4785,4780,351
|
|
20231214,105000,18253475,4790,4790,4790,4790,0
|
|
20231214,104900,18253475,4790,4790,4790,4790,0
|
|
20231214,104800,18253475,4790,4790,4790,4790,4
|
|
20231214,104700,18234315,4785,4785,4785,4785,0
|
|
20231214,104600,18234315,4785,4785,4785,4785,0
|
|
20231214,104500,18234315,4785,4790,4790,4785,1132
|
|
20231214,104400,12812045,4795,4795,4795,4795,0
|
|
20231214,104300,12812045,4795,4795,4795,4795,0
|
|
20231214,104200,12812045,4795,4795,4795,4795,4
|
|
20231214,104100,12792865,4795,4795,4795,4795,0
|
|
20231214,104000,12792865,4795,4795,4795,4795,0
|
|
20231214,103900,12792865,4795,4795,4795,4795,0
|
|
20231214,103800,12792865,4795,4795,4795,4795,0
|
|
20231214,103700,12792865,4795,4795,4795,4795,0
|
|
20231214,103600,12792865,4795,4795,4795,4795,0
|
|
20231214,103500,12792865,4795,4795,4795,4795,0
|
|
20231214,103400,12792865,4795,4795,4795,4795,0
|
|
20231214,103300,12792865,4795,4795,4795,4795,0
|
|
20231214,103200,12792865,4795,4795,4795,4795,0
|
|
20231214,103100,12792865,4795,4795,4795,4795,0
|
|
20231214,103000,12792865,4795,4795,4795,4795,0
|
|
20231214,102900,12792865,4795,4795,4795,4795,0
|
|
20231214,102800,12792865,4795,4795,4795,4795,0
|
|
20231214,102700,12792865,4795,4795,4795,4795,0
|
|
20231214,102600,12792865,4795,4795,4795,4795,0
|
|
20231214,102500,12792865,4795,4795,4795,4795,0
|
|
20231214,102400,12792865,4795,4795,4795,4795,0
|
|
20231214,102300,12792865,4795,4795,4795,4795,0
|
|
20231214,102200,12792865,4795,4795,4795,4795,0
|
|
20231214,102100,12792865,4795,4795,4795,4795,0
|
|
20231214,102000,12792865,4795,4795,4795,4795,0
|
|
20231214,101900,12792865,4795,4795,4795,4795,120
|
|
20231214,101800,12217465,4800,4800,4800,4800,0
|
|
20231214,101700,12217465,4800,4800,4800,4800,0
|
|
20231214,101600,12217465,4800,4800,4800,4800,0
|
|
20231214,101500,12217465,4800,4800,4800,4800,0
|
|
20231214,101400,12217465,4800,4800,4800,4800,0
|
|
20231214,101300,12217465,4800,4800,4800,4800,10
|
|
20231214,101200,12169465,4795,4795,4795,4795,0
|
|
20231214,101100,12169465,4795,4795,4795,4795,5
|
|
20231214,101000,12145490,4800,4800,4800,4800,0
|
|
20231214,100900,12145490,4800,4800,4800,4800,0
|
|
20231214,100800,12145490,4800,4800,4800,4800,69
|
|
20231214,100700,11814290,4805,4805,4805,4805,0
|
|
20231214,100600,11814290,4805,4805,4805,4805,0
|
|
20231214,100500,11814290,4805,4805,4805,4805,0
|
|
20231214,100400,11814290,4805,4805,4805,4805,0
|
|
20231214,100300,11814290,4805,4805,4805,4805,0
|
|
20231214,100200,11814290,4805,4805,4805,4805,0
|
|
20231214,100100,11814290,4805,4805,4805,4805,20
|
|
20231214,100000,11718190,4810,4810,4810,4810,0
|
|
20231214,095900,11718190,4810,4810,4810,4810,0
|
|
20231214,095800,11718190,4810,4810,4810,4810,2
|
|
20231214,095700,11708570,4805,4805,4805,4805,0
|
|
20231214,095600,11708570,4805,4805,4805,4805,0
|
|
20231214,095500,11708570,4805,4805,4805,4805,0
|
|
20231214,095400,11708570,4805,4805,4805,4805,0
|
|
20231214,095300,11708570,4805,4805,4805,4805,0
|
|
20231214,095200,11708570,4805,4805,4805,4805,0
|
|
20231214,095100,11708570,4805,4805,4805,4805,18
|
|
20231214,095000,11622080,4810,4810,4810,4810,0
|
|
20231214,094900,11622080,4810,4810,4810,4810,0
|
|
20231214,094800,11622080,4810,4810,4810,4810,11
|
|
20231214,094700,11569170,4810,4815,4815,4810,2
|
|
20231214,094600,11559545,4815,4815,4815,4815,0
|
|
20231214,094500,11559545,4815,4815,4815,4815,0
|
|
20231214,094400,11559545,4815,4815,4815,4815,0
|
|
20231214,094300,11559545,4815,4815,4815,4815,0
|
|
20231214,094200,11559545,4815,4815,4815,4815,0
|
|
20231214,094100,11559545,4815,4815,4815,4815,0
|
|
20231214,094000,11559545,4815,4815,4815,4815,0
|
|
20231214,093900,11559545,4815,4815,4815,4815,0
|
|
20231214,093800,11559545,4815,4815,4815,4815,0
|
|
20231214,093700,11559545,4815,4815,4815,4815,1
|
|
20231214,093600,11554730,4800,4800,4800,4800,130
|
|
20231214,093500,10930730,4815,4815,4815,4815,0
|
|
20231214,093400,10930730,4815,4815,4815,4815,1
|
|
20231214,093300,10925915,4815,4815,4815,4815,0
|
|
20231214,093200,10925915,4815,4815,4815,4815,0
|
|
20231214,093100,10925915,4815,4815,4815,4815,1
|
|
20231214,093000,10921100,4815,4815,4815,4815,0
|
|
20231214,092900,10921100,4815,4815,4815,4815,0
|
|
20231214,092800,10921100,4815,4815,4815,4815,1
|
|
20231214,092700,10916285,4820,4820,4820,4820,0
|
|
20231214,092600,10916285,4820,4820,4820,4820,0
|
|
20231214,092500,10916285,4820,4820,4820,4820,0
|
|
20231214,092400,10916285,4820,4820,4820,4820,0
|
|
20231214,092300,10916285,4820,4820,4820,4820,0
|
|
20231214,092200,10916285,4820,4820,4820,4820,0
|
|
20231214,092100,10916285,4820,4820,4820,4820,0
|
|
20231214,092000,10916285,4820,4820,4820,4820,0
|
|
20231214,091900,10916285,4820,4820,4820,4820,0
|
|
20231214,091800,10916285,4820,4820,4820,4820,0
|
|
20231214,091700,10916285,4820,4820,4820,4820,0
|
|
20231214,091600,10916285,4820,4820,4820,4820,0
|
|
20231214,091500,10916285,4820,4820,4820,4820,0
|
|
20231214,091400,10916285,4820,4820,4820,4820,0
|
|
20231214,091300,10916285,4820,4820,4820,4820,1
|
|
20231214,091200,10911465,4815,4815,4815,4815,0
|
|
20231214,091100,10911465,4815,4815,4815,4815,1
|
|
20231214,091000,10906650,4820,4820,4820,4820,0
|
|
20231214,090900,10906650,4820,4820,4820,4820,0
|
|
20231214,090800,10906650,4820,4820,4820,4820,16
|
|
20231214,090700,10829530,4850,4850,4850,4850,0
|
|
20231214,090600,10829530,4850,4850,4850,4850,0
|
|
20231214,090500,10829530,4850,4850,4850,4850,0
|
|
20231214,090400,10829530,4850,4850,4850,4850,0
|
|
20231214,090300,10829530,4850,4850,4850,4850,0
|
|
20231214,090200,10829530,4850,4850,4850,4850,0
|
|
20231214,090100,10829530,4850,4800,4850,4800,1788
|
|
20231214,090000,2236930,4790,4790,4790,4790,467
|