588 lines
27 KiB
CSV
588 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231218,184500,27740055,4840,4840,4840,4840,262
|
|
20231218,184400,27740055,4840,4840,4840,4840,0
|
|
20231218,184300,27740055,4840,4840,4840,4840,0
|
|
20231218,184200,27740055,4840,4840,4840,4840,0
|
|
20231218,184100,27740055,4840,4840,4840,4840,0
|
|
20231218,184000,27740055,4840,4840,4840,4840,0
|
|
20231218,183900,27740055,4840,4840,4840,4840,0
|
|
20231218,183800,27740055,4840,4840,4840,4840,0
|
|
20231218,183700,27740055,4840,4840,4840,4840,0
|
|
20231218,183600,27740055,4840,4840,4840,4840,0
|
|
20231218,183500,27740055,4840,4840,4840,4840,0
|
|
20231218,183400,27740055,4840,4840,4840,4840,0
|
|
20231218,183300,27740055,4840,4840,4840,4840,0
|
|
20231218,183200,27740055,4840,4840,4840,4840,0
|
|
20231218,183100,27740055,4840,4840,4840,4840,0
|
|
20231218,183000,27740055,4840,4840,4840,4840,0
|
|
20231218,182900,27740055,4840,4840,4840,4840,0
|
|
20231218,182800,27740055,4840,4840,4840,4840,0
|
|
20231218,182700,27740055,4840,4840,4840,4840,0
|
|
20231218,182600,27740055,4840,4840,4840,4840,0
|
|
20231218,182500,27740055,4840,4840,4840,4840,0
|
|
20231218,182400,27740055,4840,4840,4840,4840,0
|
|
20231218,182300,27740055,4840,4840,4840,4840,0
|
|
20231218,182200,27740055,4840,4840,4840,4840,0
|
|
20231218,182100,27740055,4840,4840,4840,4840,0
|
|
20231218,182000,27740055,4840,4840,4840,4840,0
|
|
20231218,181900,27740055,4840,4840,4840,4840,0
|
|
20231218,181800,27740055,4840,4840,4840,4840,0
|
|
20231218,181700,27740055,4840,4840,4840,4840,0
|
|
20231218,181600,27740055,4840,4840,4840,4840,0
|
|
20231218,181500,27740055,4840,4840,4840,4840,262
|
|
20231218,181400,27740055,4840,4840,4840,4840,0
|
|
20231218,181300,27740055,4840,4840,4840,4840,0
|
|
20231218,181200,27740055,4840,4840,4840,4840,0
|
|
20231218,181100,27740055,4840,4840,4840,4840,0
|
|
20231218,181000,27740055,4840,4840,4840,4840,0
|
|
20231218,180900,27740055,4840,4840,4840,4840,0
|
|
20231218,180800,27740055,4840,4840,4840,4840,0
|
|
20231218,180700,27740055,4840,4840,4840,4840,0
|
|
20231218,180600,27740055,4840,4840,4840,4840,0
|
|
20231218,180500,27740055,4840,4840,4840,4840,0
|
|
20231218,180400,27740055,4840,4840,4840,4840,0
|
|
20231218,180300,27740055,4840,4840,4840,4840,0
|
|
20231218,180200,27740055,4840,4840,4840,4840,0
|
|
20231218,180100,27740055,4840,4840,4840,4840,0
|
|
20231218,180000,27740055,4840,4840,4840,4840,0
|
|
20231218,175900,27740055,4840,4840,4840,4840,0
|
|
20231218,175800,27740055,4840,4840,4840,4840,0
|
|
20231218,175700,27740055,4840,4840,4840,4840,0
|
|
20231218,175600,27740055,4840,4840,4840,4840,0
|
|
20231218,175500,27740055,4840,4840,4840,4840,0
|
|
20231218,175400,27740055,4840,4840,4840,4840,0
|
|
20231218,175300,27740055,4840,4840,4840,4840,0
|
|
20231218,175200,27740055,4840,4840,4840,4840,0
|
|
20231218,175100,27740055,4840,4840,4840,4840,0
|
|
20231218,175000,27740055,4840,4840,4840,4840,0
|
|
20231218,174900,27740055,4840,4840,4840,4840,0
|
|
20231218,174800,27740055,4840,4840,4840,4840,0
|
|
20231218,174700,27740055,4840,4840,4840,4840,0
|
|
20231218,174600,27740055,4840,4840,4840,4840,0
|
|
20231218,174500,27740055,4840,4840,4840,4840,262
|
|
20231218,174400,27740055,4840,4840,4840,4840,0
|
|
20231218,174300,27740055,4840,4840,4840,4840,0
|
|
20231218,174200,27740055,4840,4840,4840,4840,0
|
|
20231218,174100,27740055,4840,4840,4840,4840,0
|
|
20231218,174000,27740055,4840,4840,4840,4840,0
|
|
20231218,173900,27740055,4840,4840,4840,4840,0
|
|
20231218,173800,27740055,4840,4840,4840,4840,0
|
|
20231218,173700,27740055,4840,4840,4840,4840,0
|
|
20231218,173600,27740055,4840,4840,4840,4840,0
|
|
20231218,173500,27740055,4840,4840,4840,4840,0
|
|
20231218,173400,27740055,4840,4840,4840,4840,0
|
|
20231218,173300,27740055,4840,4840,4840,4840,0
|
|
20231218,173200,27740055,4840,4840,4840,4840,0
|
|
20231218,173100,27740055,4840,4840,4840,4840,0
|
|
20231218,173000,27740055,4840,4840,4840,4840,0
|
|
20231218,172900,27740055,4840,4840,4840,4840,0
|
|
20231218,172800,27740055,4840,4840,4840,4840,0
|
|
20231218,172700,27740055,4840,4840,4840,4840,0
|
|
20231218,172600,27740055,4840,4840,4840,4840,0
|
|
20231218,172500,27740055,4840,4840,4840,4840,0
|
|
20231218,172400,27740055,4840,4840,4840,4840,0
|
|
20231218,172300,27740055,4840,4840,4840,4840,0
|
|
20231218,172200,27740055,4840,4840,4840,4840,0
|
|
20231218,172100,27740055,4840,4840,4840,4840,0
|
|
20231218,172000,27740055,4840,4840,4840,4840,0
|
|
20231218,171900,27740055,4840,4840,4840,4840,0
|
|
20231218,171800,27740055,4840,4840,4840,4840,0
|
|
20231218,171700,27740055,4840,4840,4840,4840,0
|
|
20231218,171600,27740055,4840,4840,4840,4840,0
|
|
20231218,171500,27740055,4840,4840,4840,4840,262
|
|
20231218,171400,27740055,4840,4840,4840,4840,0
|
|
20231218,171300,27740055,4840,4840,4840,4840,0
|
|
20231218,171200,27740055,4840,4840,4840,4840,0
|
|
20231218,171100,27740055,4840,4840,4840,4840,0
|
|
20231218,171000,27740055,4840,4840,4840,4840,0
|
|
20231218,170900,27740055,4840,4840,4840,4840,0
|
|
20231218,170800,27740055,4840,4840,4840,4840,0
|
|
20231218,170700,27740055,4840,4840,4840,4840,0
|
|
20231218,170600,27740055,4840,4840,4840,4840,0
|
|
20231218,170500,27740055,4840,4840,4840,4840,0
|
|
20231218,170400,27740055,4840,4840,4840,4840,0
|
|
20231218,170300,27740055,4840,4840,4840,4840,0
|
|
20231218,170200,27740055,4840,4840,4840,4840,0
|
|
20231218,170100,27740055,4840,4840,4840,4840,0
|
|
20231218,170000,27740055,4840,4840,4840,4840,0
|
|
20231218,165900,27740055,4840,4840,4840,4840,0
|
|
20231218,165800,27740055,4840,4840,4840,4840,0
|
|
20231218,165700,27740055,4840,4840,4840,4840,0
|
|
20231218,165600,27740055,4840,4840,4840,4840,0
|
|
20231218,165500,27740055,4840,4840,4840,4840,0
|
|
20231218,165400,27740055,4840,4840,4840,4840,0
|
|
20231218,165300,27740055,4840,4840,4840,4840,0
|
|
20231218,165200,27740055,4840,4840,4840,4840,0
|
|
20231218,165100,27740055,4840,4840,4840,4840,0
|
|
20231218,165000,27740055,4840,4840,4840,4840,0
|
|
20231218,164900,27740055,4840,4840,4840,4840,0
|
|
20231218,164800,27740055,4840,4840,4840,4840,0
|
|
20231218,164700,27740055,4840,4840,4840,4840,0
|
|
20231218,164600,27740055,4840,4840,4840,4840,0
|
|
20231218,164500,27740055,4840,4840,4840,4840,262
|
|
20231218,164400,27740055,4840,4840,4840,4840,0
|
|
20231218,164300,27740055,4840,4840,4840,4840,0
|
|
20231218,164200,27740055,4840,4840,4840,4840,0
|
|
20231218,164100,27740055,4840,4840,4840,4840,0
|
|
20231218,164000,27740055,4840,4840,4840,4840,0
|
|
20231218,163900,27740055,4840,4840,4840,4840,0
|
|
20231218,163800,27740055,4840,4840,4840,4840,0
|
|
20231218,163700,27740055,4840,4840,4840,4840,0
|
|
20231218,163600,27740055,4840,4840,4840,4840,0
|
|
20231218,163500,27740055,4840,4840,4840,4840,0
|
|
20231218,163400,27740055,4840,4840,4840,4840,0
|
|
20231218,163300,27740055,4840,4840,4840,4840,0
|
|
20231218,163200,27740055,4840,4840,4840,4840,0
|
|
20231218,163100,27740055,4840,4840,4840,4840,0
|
|
20231218,163000,27740055,4840,4840,4840,4840,0
|
|
20231218,162900,27740055,4840,4840,4840,4840,0
|
|
20231218,162800,27740055,4840,4840,4840,4840,0
|
|
20231218,162700,27740055,4840,4840,4840,4840,0
|
|
20231218,162600,27740055,4840,4840,4840,4840,0
|
|
20231218,162500,27740055,4840,4840,4840,4840,0
|
|
20231218,162400,27740055,4840,4840,4840,4840,0
|
|
20231218,162300,27740055,4840,4840,4840,4840,0
|
|
20231218,162200,27740055,4840,4840,4840,4840,0
|
|
20231218,162100,27740055,4840,4840,4840,4840,0
|
|
20231218,162000,27740055,4840,4840,4840,4840,0
|
|
20231218,161900,27740055,4840,4840,4840,4840,0
|
|
20231218,161800,27740055,4840,4840,4840,4840,0
|
|
20231218,161700,27740055,4840,4840,4840,4840,0
|
|
20231218,161600,27740055,4840,4840,4840,4840,0
|
|
20231218,161500,27740055,4840,4840,4840,4840,262
|
|
20231218,161400,27740055,4840,4840,4840,4840,0
|
|
20231218,161300,27740055,4840,4840,4840,4840,0
|
|
20231218,161200,27740055,4840,4840,4840,4840,0
|
|
20231218,161100,27740055,4840,4840,4840,4840,0
|
|
20231218,161000,27740055,4840,4840,4840,4840,0
|
|
20231218,160900,27740055,4840,4840,4840,4840,0
|
|
20231218,160800,27740055,4840,4840,4840,4840,0
|
|
20231218,160700,27740055,4840,4840,4840,4840,0
|
|
20231218,160600,27740055,4840,4840,4840,4840,0
|
|
20231218,160500,27740055,4840,4840,4840,4840,0
|
|
20231218,160400,27740055,4840,4840,4840,4840,0
|
|
20231218,160300,27740055,4840,4840,4840,4840,0
|
|
20231218,160200,27740055,4840,4840,4840,4840,0
|
|
20231218,160100,27740055,4840,4840,4840,4840,0
|
|
20231218,160000,27740055,4840,4840,4840,4840,0
|
|
20231218,155900,27740055,4840,4840,4840,4840,0
|
|
20231218,155800,27740055,4840,4840,4840,4840,0
|
|
20231218,155700,27740055,4840,4840,4840,4840,0
|
|
20231218,155600,27740055,4840,4840,4840,4840,0
|
|
20231218,155500,27740055,4840,4840,4840,4840,0
|
|
20231218,155400,27740055,4840,4840,4840,4840,0
|
|
20231218,155300,27740055,4840,4840,4840,4840,0
|
|
20231218,155200,27740055,4840,4840,4840,4840,0
|
|
20231218,155100,27740055,4840,4840,4840,4840,0
|
|
20231218,155000,27740055,4840,4840,4840,4840,0
|
|
20231218,154900,27740055,4840,4840,4840,4840,0
|
|
20231218,154800,27740055,4840,4840,4840,4840,0
|
|
20231218,154700,27740055,4840,4840,4840,4840,0
|
|
20231218,154600,27740055,4840,4840,4840,4840,0
|
|
20231218,154500,27740055,4840,4840,4840,4840,262
|
|
20231218,154400,27740055,4840,4840,4840,4840,0
|
|
20231218,154300,27740055,4840,4840,4840,4840,0
|
|
20231218,154200,27740055,4840,4840,4840,4840,0
|
|
20231218,154100,27740055,4840,4840,4840,4840,0
|
|
20231218,154000,27740055,4840,4840,4840,4840,0
|
|
20231218,153900,27740055,4840,4840,4840,4840,0
|
|
20231218,153800,27740055,4840,4840,4840,4840,0
|
|
20231218,153700,27740055,4840,4840,4840,4840,0
|
|
20231218,153600,27740055,4840,4840,4840,4840,0
|
|
20231218,153500,27740055,4840,4840,4840,4840,0
|
|
20231218,153400,27740055,4840,4840,4840,4840,0
|
|
20231218,153300,27740055,4840,4840,4840,4840,0
|
|
20231218,153200,27740055,4840,4840,4840,4840,0
|
|
20231218,153100,27740055,4840,4840,4840,4840,0
|
|
20231218,153000,27740055,4840,4840,4840,4840,262
|
|
20231218,152900,26471975,4815,4815,4815,4815,0
|
|
20231218,152800,26471975,4815,4815,4815,4815,0
|
|
20231218,152700,26471975,4815,4815,4815,4815,0
|
|
20231218,152600,26471975,4815,4815,4815,4815,0
|
|
20231218,152500,26471975,4815,4815,4815,4815,0
|
|
20231218,152400,26471975,4815,4815,4815,4815,0
|
|
20231218,152300,26471975,4815,4815,4815,4815,0
|
|
20231218,152200,26471975,4815,4815,4815,4815,0
|
|
20231218,152100,26471975,4815,4815,4815,4815,0
|
|
20231218,152000,26471975,4815,4815,4815,4815,0
|
|
20231218,151900,26471975,4815,4815,4815,4815,20
|
|
20231218,151800,26375675,4815,4815,4815,4815,0
|
|
20231218,151700,26375675,4815,4815,4815,4815,0
|
|
20231218,151600,26375675,4815,4815,4815,4815,0
|
|
20231218,151500,26375675,4815,4815,4815,4815,0
|
|
20231218,151400,26375675,4815,4815,4815,4815,0
|
|
20231218,151300,26375675,4815,4815,4815,4815,0
|
|
20231218,151200,26375675,4815,4815,4815,4815,0
|
|
20231218,151100,26375675,4815,4815,4815,4815,0
|
|
20231218,151000,26375675,4815,4815,4815,4815,0
|
|
20231218,150900,26375675,4815,4815,4815,4815,0
|
|
20231218,150800,26375675,4815,4815,4815,4815,0
|
|
20231218,150700,26375675,4815,4815,4815,4815,36
|
|
20231218,150600,26202335,4825,4825,4825,4825,0
|
|
20231218,150500,26202335,4825,4825,4825,4825,0
|
|
20231218,150400,26202335,4825,4825,4825,4825,0
|
|
20231218,150300,26202335,4825,4825,4825,4825,0
|
|
20231218,150200,26202335,4825,4825,4825,4825,0
|
|
20231218,150100,26202335,4825,4825,4825,4825,0
|
|
20231218,150000,26202335,4825,4825,4825,4825,0
|
|
20231218,145900,26202335,4825,4825,4825,4825,0
|
|
20231218,145800,26202335,4825,4825,4825,4825,0
|
|
20231218,145700,26202335,4825,4825,4825,4825,3
|
|
20231218,145600,26187860,4810,4810,4810,4810,0
|
|
20231218,145500,26187860,4810,4810,4810,4810,0
|
|
20231218,145400,26187860,4810,4810,4810,4810,0
|
|
20231218,145300,26187860,4810,4810,4810,4810,426
|
|
20231218,145200,24138800,4810,4810,4810,4810,0
|
|
20231218,145100,24138800,4810,4810,4810,4810,0
|
|
20231218,145000,24138800,4810,4810,4810,4810,0
|
|
20231218,144900,24138800,4810,4810,4810,4810,0
|
|
20231218,144800,24138800,4810,4810,4810,4810,0
|
|
20231218,144700,24138800,4810,4810,4810,4810,0
|
|
20231218,144600,24138800,4810,4810,4810,4810,0
|
|
20231218,144500,24138800,4810,4810,4810,4810,0
|
|
20231218,144400,24138800,4810,4810,4810,4810,0
|
|
20231218,144300,24138800,4810,4810,4810,4810,0
|
|
20231218,144200,24138800,4810,4810,4810,4810,0
|
|
20231218,144100,24138800,4810,4810,4810,4810,0
|
|
20231218,144000,24138800,4810,4810,4810,4810,0
|
|
20231218,143900,24138800,4810,4810,4810,4810,0
|
|
20231218,143800,24138800,4810,4810,4810,4810,0
|
|
20231218,143700,24138800,4810,4810,4810,4810,0
|
|
20231218,143600,24138800,4810,4810,4810,4810,0
|
|
20231218,143500,24138800,4810,4810,4810,4810,1
|
|
20231218,143400,24133990,4805,4805,4805,4805,1
|
|
20231218,143300,24129185,4810,4810,4810,4810,0
|
|
20231218,143200,24129185,4810,4810,4810,4810,0
|
|
20231218,143100,24129185,4810,4810,4810,4810,0
|
|
20231218,143000,24129185,4810,4810,4810,4810,1
|
|
20231218,142900,24124375,4810,4810,4810,4810,0
|
|
20231218,142800,24124375,4810,4810,4810,4810,0
|
|
20231218,142700,24124375,4810,4810,4810,4810,0
|
|
20231218,142600,24124375,4810,4810,4810,4810,0
|
|
20231218,142500,24124375,4810,4810,4810,4810,0
|
|
20231218,142400,24124375,4810,4805,4810,4805,122
|
|
20231218,142300,23538140,4805,4805,4805,4805,0
|
|
20231218,142200,23538140,4805,4805,4805,4805,0
|
|
20231218,142100,23538140,4805,4805,4805,4805,0
|
|
20231218,142000,23538140,4805,4805,4805,4805,0
|
|
20231218,141900,23538140,4805,4805,4805,4805,0
|
|
20231218,141800,23538140,4805,4805,4805,4805,12
|
|
20231218,141700,23480480,4805,4805,4805,4805,0
|
|
20231218,141600,23480480,4805,4805,4805,4805,0
|
|
20231218,141500,23480480,4805,4805,4805,4805,0
|
|
20231218,141400,23480480,4805,4805,4805,4805,0
|
|
20231218,141300,23480480,4805,4805,4805,4805,0
|
|
20231218,141200,23480480,4805,4805,4805,4805,0
|
|
20231218,141100,23480480,4805,4805,4805,4805,0
|
|
20231218,141000,23480480,4805,4805,4805,4805,0
|
|
20231218,140900,23480480,4805,4810,4810,4805,764
|
|
20231218,140800,19808465,4815,4815,4815,4815,1
|
|
20231218,140700,19803650,4815,4815,4815,4815,188
|
|
20231218,140600,18898430,4815,4815,4815,4815,0
|
|
20231218,140500,18898430,4815,4820,4820,4815,162
|
|
20231218,140400,18118390,4815,4825,4825,4815,94
|
|
20231218,140300,17665730,4825,4825,4825,4825,0
|
|
20231218,140200,17665730,4825,4825,4825,4825,0
|
|
20231218,140100,17665730,4825,4825,4825,4825,0
|
|
20231218,140000,17665730,4825,4825,4825,4825,0
|
|
20231218,135900,17665730,4825,4825,4825,4825,0
|
|
20231218,135800,17665730,4825,4825,4825,4825,0
|
|
20231218,135700,17665730,4825,4825,4825,4825,0
|
|
20231218,135600,17665730,4825,4825,4825,4825,1
|
|
20231218,135500,17660905,4825,4825,4825,4825,5
|
|
20231218,135400,17636780,4825,4825,4825,4825,0
|
|
20231218,135300,17636780,4825,4825,4825,4825,0
|
|
20231218,135200,17636780,4825,4825,4825,4825,0
|
|
20231218,135100,17636780,4825,4825,4825,4825,0
|
|
20231218,135000,17636780,4825,4825,4825,4825,0
|
|
20231218,134900,17636780,4825,4825,4825,4825,0
|
|
20231218,134800,17636780,4825,4825,4825,4825,0
|
|
20231218,134700,17636780,4825,4825,4825,4825,0
|
|
20231218,134600,17636780,4825,4825,4825,4825,0
|
|
20231218,134500,17636780,4825,4825,4825,4825,0
|
|
20231218,134400,17636780,4825,4825,4825,4825,3
|
|
20231218,134300,17622305,4815,4815,4815,4815,0
|
|
20231218,134200,17622305,4815,4815,4815,4815,0
|
|
20231218,134100,17622305,4815,4815,4815,4815,0
|
|
20231218,134000,17622305,4815,4815,4815,4815,0
|
|
20231218,133900,17622305,4815,4815,4815,4815,0
|
|
20231218,133800,17622305,4815,4815,4815,4815,121
|
|
20231218,133700,17039690,4825,4825,4825,4825,0
|
|
20231218,133600,17039690,4825,4825,4825,4825,3
|
|
20231218,133500,17025215,4825,4825,4825,4825,0
|
|
20231218,133400,17025215,4825,4825,4825,4825,0
|
|
20231218,133300,17025215,4825,4825,4825,4825,10
|
|
20231218,133200,16976965,4825,4825,4825,4825,0
|
|
20231218,133100,16976965,4825,4825,4825,4825,0
|
|
20231218,133000,16976965,4825,4825,4825,4825,6
|
|
20231218,132900,16948015,4825,4825,4825,4825,123
|
|
20231218,132800,16354540,4825,4825,4825,4825,1
|
|
20231218,132700,16349715,4825,4825,4825,4825,0
|
|
20231218,132600,16349715,4825,4825,4825,4825,0
|
|
20231218,132500,16349715,4825,4825,4825,4825,0
|
|
20231218,132400,16349715,4825,4825,4825,4825,0
|
|
20231218,132300,16349715,4825,4825,4825,4825,0
|
|
20231218,132200,16349715,4825,4825,4825,4825,4
|
|
20231218,132100,16330415,4825,4825,4825,4825,0
|
|
20231218,132000,16330415,4825,4825,4825,4825,0
|
|
20231218,131900,16330415,4825,4825,4825,4825,0
|
|
20231218,131800,16330415,4825,4825,4825,4825,0
|
|
20231218,131700,16330415,4825,4825,4825,4825,0
|
|
20231218,131600,16330415,4825,4825,4825,4825,61
|
|
20231218,131500,16036090,4825,4825,4825,4825,0
|
|
20231218,131400,16036090,4825,4825,4825,4825,0
|
|
20231218,131300,16036090,4825,4825,4825,4825,0
|
|
20231218,131200,16036090,4825,4825,4825,4825,0
|
|
20231218,131100,16036090,4825,4825,4825,4825,0
|
|
20231218,131000,16036090,4825,4825,4825,4825,0
|
|
20231218,130900,16036090,4825,4825,4825,4825,0
|
|
20231218,130800,16036090,4825,4825,4825,4825,0
|
|
20231218,130700,16036090,4825,4825,4825,4825,0
|
|
20231218,130600,16036090,4825,4825,4825,4825,0
|
|
20231218,130500,16036090,4825,4825,4825,4825,0
|
|
20231218,130400,16036090,4825,4825,4825,4825,0
|
|
20231218,130300,16036090,4825,4825,4825,4825,0
|
|
20231218,130200,16036090,4825,4825,4825,4825,0
|
|
20231218,130100,16036090,4825,4825,4825,4825,0
|
|
20231218,130000,16036090,4825,4825,4825,4825,0
|
|
20231218,125900,16036090,4825,4825,4825,4825,0
|
|
20231218,125800,16036090,4825,4825,4825,4825,0
|
|
20231218,125700,16036090,4825,4825,4825,4825,1
|
|
20231218,125600,16031265,4825,4825,4825,4825,0
|
|
20231218,125500,16031265,4825,4825,4825,4825,0
|
|
20231218,125400,16031265,4825,4825,4825,4825,61
|
|
20231218,125300,15736940,4825,4825,4825,4825,0
|
|
20231218,125200,15736940,4825,4825,4825,4825,0
|
|
20231218,125100,15736940,4825,4825,4825,4825,0
|
|
20231218,125000,15736940,4825,4825,4825,4825,0
|
|
20231218,124900,15736940,4825,4825,4825,4825,0
|
|
20231218,124800,15736940,4825,4825,4825,4825,0
|
|
20231218,124700,15736940,4825,4825,4825,4825,0
|
|
20231218,124600,15736940,4825,4825,4825,4825,0
|
|
20231218,124500,15736940,4825,4825,4825,4825,0
|
|
20231218,124400,15736940,4825,4825,4825,4825,0
|
|
20231218,124300,15736940,4825,4825,4825,4825,0
|
|
20231218,124200,15736940,4825,4825,4825,4825,0
|
|
20231218,124100,15736940,4825,4825,4825,4825,0
|
|
20231218,124000,15736940,4825,4825,4825,4825,14
|
|
20231218,123900,15669390,4825,4825,4825,4825,2
|
|
20231218,123800,15659740,4825,4825,4825,4825,0
|
|
20231218,123700,15659740,4825,4825,4825,4825,0
|
|
20231218,123600,15659740,4825,4825,4825,4825,0
|
|
20231218,123500,15659740,4825,4825,4825,4825,0
|
|
20231218,123400,15659740,4825,4825,4825,4825,0
|
|
20231218,123300,15659740,4825,4825,4825,4825,0
|
|
20231218,123200,15659740,4825,4825,4825,4825,0
|
|
20231218,123100,15659740,4825,4825,4825,4825,0
|
|
20231218,123000,15659740,4825,4825,4825,4825,0
|
|
20231218,122900,15659740,4825,4825,4825,4825,0
|
|
20231218,122800,15659740,4825,4825,4825,4825,1
|
|
20231218,122700,15654915,4825,4825,4825,4825,0
|
|
20231218,122600,15654915,4825,4825,4825,4825,0
|
|
20231218,122500,15654915,4825,4825,4825,4825,0
|
|
20231218,122400,15654915,4825,4825,4825,4825,0
|
|
20231218,122300,15654915,4825,4825,4825,4825,0
|
|
20231218,122200,15654915,4825,4825,4825,4825,0
|
|
20231218,122100,15654915,4825,4825,4825,4825,0
|
|
20231218,122000,15654915,4825,4820,4825,4820,3
|
|
20231218,121900,15640445,4815,4815,4815,4815,0
|
|
20231218,121800,15640445,4815,4815,4815,4815,0
|
|
20231218,121700,15640445,4815,4815,4815,4815,0
|
|
20231218,121600,15640445,4815,4815,4815,4815,0
|
|
20231218,121500,15640445,4815,4815,4815,4815,0
|
|
20231218,121400,15640445,4815,4815,4815,4815,0
|
|
20231218,121300,15640445,4815,4815,4815,4815,0
|
|
20231218,121200,15640445,4815,4815,4815,4815,0
|
|
20231218,121100,15640445,4815,4815,4815,4815,0
|
|
20231218,121000,15640445,4815,4815,4815,4815,0
|
|
20231218,120900,15640445,4815,4815,4815,4815,0
|
|
20231218,120800,15640445,4815,4815,4815,4815,0
|
|
20231218,120700,15640445,4815,4815,4815,4815,0
|
|
20231218,120600,15640445,4815,4815,4815,4815,0
|
|
20231218,120500,15640445,4815,4815,4815,4815,0
|
|
20231218,120400,15640445,4815,4815,4815,4815,0
|
|
20231218,120300,15640445,4815,4815,4815,4815,0
|
|
20231218,120200,15640445,4815,4815,4815,4815,0
|
|
20231218,120100,15640445,4815,4815,4815,4815,0
|
|
20231218,120000,15640445,4815,4815,4815,4815,0
|
|
20231218,115900,15640445,4815,4815,4815,4815,0
|
|
20231218,115800,15640445,4815,4815,4815,4815,0
|
|
20231218,115700,15640445,4815,4815,4815,4815,0
|
|
20231218,115600,15640445,4815,4815,4815,4815,0
|
|
20231218,115500,15640445,4815,4815,4815,4815,0
|
|
20231218,115400,15640445,4815,4815,4815,4815,0
|
|
20231218,115300,15640445,4815,4815,4815,4815,0
|
|
20231218,115200,15640445,4815,4815,4815,4815,0
|
|
20231218,115100,15640445,4815,4815,4815,4815,0
|
|
20231218,115000,15640445,4815,4815,4815,4815,0
|
|
20231218,114900,15640445,4815,4815,4815,4815,0
|
|
20231218,114800,15640445,4815,4815,4815,4815,0
|
|
20231218,114700,15640445,4815,4815,4815,4815,0
|
|
20231218,114600,15640445,4815,4815,4815,4815,0
|
|
20231218,114500,15640445,4815,4815,4815,4815,0
|
|
20231218,114400,15640445,4815,4815,4815,4815,0
|
|
20231218,114300,15640445,4815,4815,4815,4815,0
|
|
20231218,114200,15640445,4815,4815,4815,4815,0
|
|
20231218,114100,15640445,4815,4815,4815,4815,0
|
|
20231218,114000,15640445,4815,4815,4815,4815,1
|
|
20231218,113900,15635630,4820,4820,4820,4820,0
|
|
20231218,113800,15635630,4820,4820,4820,4820,0
|
|
20231218,113700,15635630,4820,4820,4820,4820,0
|
|
20231218,113600,15635630,4820,4820,4820,4820,0
|
|
20231218,113500,15635630,4820,4820,4820,4820,0
|
|
20231218,113400,15635630,4820,4820,4820,4820,0
|
|
20231218,113300,15635630,4820,4820,4820,4820,0
|
|
20231218,113200,15635630,4820,4820,4820,4820,0
|
|
20231218,113100,15635630,4820,4820,4820,4820,0
|
|
20231218,113000,15635630,4820,4820,4820,4820,0
|
|
20231218,112900,15635630,4820,4820,4820,4820,0
|
|
20231218,112800,15635630,4820,4820,4820,4820,0
|
|
20231218,112700,15635630,4820,4820,4820,4820,0
|
|
20231218,112600,15635630,4820,4820,4820,4820,0
|
|
20231218,112500,15635630,4820,4820,4820,4820,0
|
|
20231218,112400,15635630,4820,4820,4820,4820,0
|
|
20231218,112300,15635630,4820,4820,4820,4820,0
|
|
20231218,112200,15635630,4820,4820,4820,4820,0
|
|
20231218,112100,15635630,4820,4820,4820,4820,0
|
|
20231218,112000,15635630,4820,4820,4820,4820,0
|
|
20231218,111900,15635630,4820,4820,4820,4820,0
|
|
20231218,111800,15635630,4820,4820,4820,4820,0
|
|
20231218,111700,15635630,4820,4820,4820,4820,0
|
|
20231218,111600,15635630,4820,4820,4820,4820,0
|
|
20231218,111500,15635630,4820,4820,4820,4820,0
|
|
20231218,111400,15635630,4820,4820,4820,4820,0
|
|
20231218,111300,15635630,4820,4820,4820,4820,1
|
|
20231218,111200,15630810,4825,4825,4825,4825,0
|
|
20231218,111100,15630810,4825,4825,4825,4825,6
|
|
20231218,111000,15601860,4825,4820,4825,4820,5
|
|
20231218,110900,15577740,4825,4825,4825,4825,0
|
|
20231218,110800,15577740,4825,4825,4825,4825,0
|
|
20231218,110700,15577740,4825,4825,4825,4825,0
|
|
20231218,110600,15577740,4825,4825,4825,4825,0
|
|
20231218,110500,15577740,4825,4825,4825,4825,0
|
|
20231218,110400,15577740,4825,4825,4825,4825,0
|
|
20231218,110300,15577740,4825,4825,4825,4825,0
|
|
20231218,110200,15577740,4825,4825,4825,4825,20
|
|
20231218,110100,15481240,4825,4825,4825,4825,0
|
|
20231218,110000,15481240,4825,4825,4825,4825,1
|
|
20231218,105900,15476415,4805,4805,4805,4805,0
|
|
20231218,105800,15476415,4805,4805,4805,4805,0
|
|
20231218,105700,15476415,4805,4805,4805,4805,0
|
|
20231218,105600,15476415,4805,4805,4805,4805,0
|
|
20231218,105500,15476415,4805,4805,4805,4805,0
|
|
20231218,105400,15476415,4805,4805,4805,4805,0
|
|
20231218,105300,15476415,4805,4805,4805,4805,0
|
|
20231218,105200,15476415,4805,4805,4805,4805,0
|
|
20231218,105100,15476415,4805,4805,4805,4805,0
|
|
20231218,105000,15476415,4805,4805,4805,4805,0
|
|
20231218,104900,15476415,4805,4805,4805,4805,0
|
|
20231218,104800,15476415,4805,4805,4805,4805,0
|
|
20231218,104700,15476415,4805,4805,4805,4805,0
|
|
20231218,104600,15476415,4805,4805,4805,4805,0
|
|
20231218,104500,15476415,4805,4805,4805,4805,0
|
|
20231218,104400,15476415,4805,4805,4805,4805,0
|
|
20231218,104300,15476415,4805,4805,4805,4805,0
|
|
20231218,104200,15476415,4805,4805,4805,4805,0
|
|
20231218,104100,15476415,4805,4805,4805,4805,0
|
|
20231218,104000,15476415,4805,4805,4805,4805,0
|
|
20231218,103900,15476415,4805,4805,4805,4805,0
|
|
20231218,103800,15476415,4805,4805,4805,4805,0
|
|
20231218,103700,15476415,4805,4805,4805,4805,0
|
|
20231218,103600,15476415,4805,4805,4805,4805,0
|
|
20231218,103500,15476415,4805,4805,4805,4805,52
|
|
20231218,103400,15226555,4805,4805,4805,4805,0
|
|
20231218,103300,15226555,4805,4805,4805,4805,0
|
|
20231218,103200,15226555,4805,4805,4805,4805,0
|
|
20231218,103100,15226555,4805,4805,4805,4805,0
|
|
20231218,103000,15226555,4805,4805,4805,4805,0
|
|
20231218,102900,15226555,4805,4810,4810,4805,1000
|
|
20231218,102800,10420195,4810,4810,4810,4810,0
|
|
20231218,102700,10420195,4810,4820,4820,4810,752
|
|
20231218,102600,6802750,4825,4825,4825,4825,0
|
|
20231218,102500,6802750,4825,4825,4825,4825,0
|
|
20231218,102400,6802750,4825,4825,4825,4825,0
|
|
20231218,102300,6802750,4825,4825,4825,4825,0
|
|
20231218,102200,6802750,4825,4825,4825,4825,0
|
|
20231218,102100,6802750,4825,4825,4825,4825,0
|
|
20231218,102000,6802750,4825,4825,4825,4825,0
|
|
20231218,101900,6802750,4825,4825,4825,4825,0
|
|
20231218,101800,6802750,4825,4825,4825,4825,1
|
|
20231218,101700,6797925,4825,4825,4825,4825,0
|
|
20231218,101600,6797925,4825,4825,4825,4825,0
|
|
20231218,101500,6797925,4825,4825,4825,4825,1
|
|
20231218,101400,6793100,4830,4830,4830,4830,0
|
|
20231218,101300,6793100,4830,4830,4830,4830,0
|
|
20231218,101200,6793100,4830,4830,4830,4830,1
|
|
20231218,101100,6788270,4830,4830,4830,4830,0
|
|
20231218,101000,6788270,4830,4830,4830,4830,0
|
|
20231218,100900,6788270,4830,4830,4830,4830,0
|
|
20231218,100800,6788270,4830,4830,4830,4830,0
|
|
20231218,100700,6788270,4830,4830,4830,4830,0
|
|
20231218,100600,6788270,4830,4830,4830,4830,0
|
|
20231218,100500,6788270,4830,4830,4830,4830,0
|
|
20231218,100400,6788270,4830,4835,4835,4830,2
|
|
20231218,100300,6778605,4835,4835,4835,4835,0
|
|
20231218,100200,6778605,4835,4835,4835,4835,0
|
|
20231218,100100,6778605,4835,4835,4835,4835,1
|
|
20231218,100000,6773770,4815,4815,4815,4815,0
|
|
20231218,095900,6773770,4815,4815,4815,4815,0
|
|
20231218,095800,6773770,4815,4815,4815,4815,0
|
|
20231218,095700,6773770,4815,4815,4815,4815,0
|
|
20231218,095600,6773770,4815,4815,4815,4815,0
|
|
20231218,095500,6773770,4815,4815,4815,4815,0
|
|
20231218,095400,6773770,4815,4820,4820,4815,20
|
|
20231218,095300,6677460,4840,4840,4840,4840,0
|
|
20231218,095200,6677460,4840,4840,4840,4840,0
|
|
20231218,095100,6677460,4840,4840,4840,4840,0
|
|
20231218,095000,6677460,4840,4840,4840,4840,0
|
|
20231218,094900,6677460,4840,4840,4840,4840,0
|
|
20231218,094800,6677460,4840,4840,4840,4840,6
|
|
20231218,094700,6648420,4840,4840,4840,4840,0
|
|
20231218,094600,6648420,4840,4840,4840,4840,1
|
|
20231218,094500,6643580,4840,4840,4840,4840,0
|
|
20231218,094400,6643580,4840,4840,4840,4840,0
|
|
20231218,094300,6643580,4840,4840,4840,4840,1
|
|
20231218,094200,6638740,4845,4840,4845,4840,85
|
|
20231218,094100,6227130,4840,4840,4840,4840,1
|
|
20231218,094000,6222290,4840,4840,4840,4840,9
|
|
20231218,093900,6178730,4840,4840,4840,4840,1
|
|
20231218,093800,6173890,4810,4810,4810,4810,0
|
|
20231218,093700,6173890,4810,4810,4810,4810,0
|
|
20231218,093600,6173890,4810,4810,4810,4810,0
|
|
20231218,093500,6173890,4810,4810,4810,4810,0
|
|
20231218,093400,6173890,4810,4810,4810,4810,0
|
|
20231218,093300,6173890,4810,4810,4810,4810,0
|
|
20231218,093200,6173890,4810,4810,4810,4810,0
|
|
20231218,093100,6173890,4810,4810,4810,4810,0
|
|
20231218,093000,6173890,4810,4810,4810,4810,20
|
|
20231218,092900,6077690,4810,4810,4810,4810,0
|
|
20231218,092800,6077690,4810,4810,4810,4810,0
|
|
20231218,092700,6077690,4810,4810,4810,4805,117
|
|
20231218,092600,5515240,4810,4810,4810,4810,0
|
|
20231218,092500,5515240,4810,4810,4810,4810,0
|
|
20231218,092400,5515240,4810,4810,4810,4810,0
|
|
20231218,092300,5515240,4810,4810,4810,4810,0
|
|
20231218,092200,5515240,4810,4810,4810,4810,0
|
|
20231218,092100,5515240,4810,4810,4810,4810,0
|
|
20231218,092000,5515240,4810,4810,4810,4810,0
|
|
20231218,091900,5515240,4810,4810,4810,4810,5
|
|
20231218,091800,5491190,4810,4810,4810,4810,0
|
|
20231218,091700,5491190,4810,4810,4810,4810,157
|
|
20231218,091600,4736020,4810,4810,4810,4810,195
|
|
20231218,091500,3798070,4815,4815,4815,4815,0
|
|
20231218,091400,3798070,4815,4815,4815,4815,0
|
|
20231218,091300,3798070,4815,4815,4815,4815,66
|
|
20231218,091200,3480280,4810,4810,4810,4810,0
|
|
20231218,091100,3480280,4810,4810,4810,4810,0
|
|
20231218,091000,3480280,4810,4810,4810,4810,0
|
|
20231218,090900,3480280,4810,4810,4810,4810,0
|
|
20231218,090800,3480280,4810,4810,4810,4810,0
|
|
20231218,090700,3480280,4810,4810,4810,4810,0
|
|
20231218,090600,3480280,4810,4840,4850,4810,63
|
|
20231218,090500,3175620,4850,4850,4850,4850,0
|
|
20231218,090400,3175620,4850,4850,4850,4850,0
|
|
20231218,090300,3175620,4850,4850,4850,4850,0
|
|
20231218,090200,3175620,4850,4820,4850,4820,236
|
|
20231218,090100,2032810,4820,4820,4820,4820,11
|
|
20231218,090000,1979790,4820,4805,4820,4805,412
|