587 lines
27 KiB
CSV
587 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231227,184400,25499320,4900,4900,4900,4900,588
|
|
20231227,184300,25499320,4900,4900,4900,4900,0
|
|
20231227,184200,25499320,4900,4900,4900,4900,0
|
|
20231227,184100,25499320,4900,4900,4900,4900,0
|
|
20231227,184000,25499320,4900,4900,4900,4900,0
|
|
20231227,183900,25499320,4900,4900,4900,4900,0
|
|
20231227,183800,25499320,4900,4900,4900,4900,0
|
|
20231227,183700,25499320,4900,4900,4900,4900,0
|
|
20231227,183600,25499320,4900,4900,4900,4900,0
|
|
20231227,183500,25499320,4900,4900,4900,4900,0
|
|
20231227,183400,25499320,4900,4900,4900,4900,0
|
|
20231227,183300,25499320,4900,4900,4900,4900,0
|
|
20231227,183200,25499320,4900,4900,4900,4900,0
|
|
20231227,183100,25499320,4900,4900,4900,4900,0
|
|
20231227,183000,25499320,4900,4900,4900,4900,0
|
|
20231227,182900,25499320,4900,4900,4900,4900,0
|
|
20231227,182800,25499320,4900,4900,4900,4900,0
|
|
20231227,182700,25499320,4900,4900,4900,4900,0
|
|
20231227,182600,25499320,4900,4900,4900,4900,0
|
|
20231227,182500,25499320,4900,4900,4900,4900,0
|
|
20231227,182400,25499320,4900,4900,4900,4900,0
|
|
20231227,182300,25499320,4900,4900,4900,4900,0
|
|
20231227,182200,25499320,4900,4900,4900,4900,0
|
|
20231227,182100,25499320,4900,4900,4900,4900,0
|
|
20231227,182000,25499320,4900,4900,4900,4900,0
|
|
20231227,181900,25499320,4900,4900,4900,4900,0
|
|
20231227,181800,25499320,4900,4900,4900,4900,0
|
|
20231227,181700,25499320,4900,4900,4900,4900,0
|
|
20231227,181600,25499320,4900,4900,4900,4900,0
|
|
20231227,181500,25499320,4900,4900,4900,4900,0
|
|
20231227,181400,25499320,4900,4900,4900,4900,588
|
|
20231227,181300,25499320,4900,4900,4900,4900,0
|
|
20231227,181200,25499320,4900,4900,4900,4900,0
|
|
20231227,181100,25499320,4900,4900,4900,4900,0
|
|
20231227,181000,25499320,4900,4900,4900,4900,0
|
|
20231227,180900,25499320,4900,4900,4900,4900,0
|
|
20231227,180800,25499320,4900,4900,4900,4900,0
|
|
20231227,180700,25499320,4900,4900,4900,4900,0
|
|
20231227,180600,25499320,4900,4900,4900,4900,0
|
|
20231227,180500,25499320,4900,4900,4900,4900,0
|
|
20231227,180400,25499320,4900,4900,4900,4900,0
|
|
20231227,180300,25499320,4900,4900,4900,4900,0
|
|
20231227,180200,25499320,4900,4900,4900,4900,0
|
|
20231227,180100,25499320,4900,4900,4900,4900,0
|
|
20231227,180000,25499320,4900,4900,4900,4900,0
|
|
20231227,175900,25499320,4900,4900,4900,4900,0
|
|
20231227,175800,25499320,4900,4900,4900,4900,0
|
|
20231227,175700,25499320,4900,4900,4900,4900,0
|
|
20231227,175600,25499320,4900,4900,4900,4900,0
|
|
20231227,175500,25499320,4900,4900,4900,4900,0
|
|
20231227,175400,25499320,4900,4900,4900,4900,0
|
|
20231227,175300,25499320,4900,4900,4900,4900,0
|
|
20231227,175200,25499320,4900,4900,4900,4900,0
|
|
20231227,175100,25499320,4900,4900,4900,4900,0
|
|
20231227,175000,25499320,4900,4900,4900,4900,0
|
|
20231227,174900,25499320,4900,4900,4900,4900,0
|
|
20231227,174800,25499320,4900,4900,4900,4900,0
|
|
20231227,174700,25499320,4900,4900,4900,4900,0
|
|
20231227,174600,25499320,4900,4900,4900,4900,0
|
|
20231227,174500,25499320,4900,4900,4900,4900,0
|
|
20231227,174400,25499320,4900,4900,4900,4900,588
|
|
20231227,174300,25499320,4900,4900,4900,4900,0
|
|
20231227,174200,25499320,4900,4900,4900,4900,0
|
|
20231227,174100,25499320,4900,4900,4900,4900,0
|
|
20231227,174000,25499320,4900,4900,4900,4900,0
|
|
20231227,173900,25499320,4900,4900,4900,4900,0
|
|
20231227,173800,25499320,4900,4900,4900,4900,0
|
|
20231227,173700,25499320,4900,4900,4900,4900,0
|
|
20231227,173600,25499320,4900,4900,4900,4900,0
|
|
20231227,173500,25499320,4900,4900,4900,4900,0
|
|
20231227,173400,25499320,4900,4900,4900,4900,0
|
|
20231227,173300,25499320,4900,4900,4900,4900,0
|
|
20231227,173200,25499320,4900,4900,4900,4900,0
|
|
20231227,173100,25499320,4900,4900,4900,4900,0
|
|
20231227,173000,25499320,4900,4900,4900,4900,0
|
|
20231227,172900,25499320,4900,4900,4900,4900,0
|
|
20231227,172800,25499320,4900,4900,4900,4900,0
|
|
20231227,172700,25499320,4900,4900,4900,4900,0
|
|
20231227,172600,25499320,4900,4900,4900,4900,0
|
|
20231227,172500,25499320,4900,4900,4900,4900,0
|
|
20231227,172400,25499320,4900,4900,4900,4900,0
|
|
20231227,172300,25499320,4900,4900,4900,4900,0
|
|
20231227,172200,25499320,4900,4900,4900,4900,0
|
|
20231227,172100,25499320,4900,4900,4900,4900,0
|
|
20231227,172000,25499320,4900,4900,4900,4900,0
|
|
20231227,171900,25499320,4900,4900,4900,4900,0
|
|
20231227,171800,25499320,4900,4900,4900,4900,0
|
|
20231227,171700,25499320,4900,4900,4900,4900,0
|
|
20231227,171600,25499320,4900,4900,4900,4900,0
|
|
20231227,171500,25499320,4900,4900,4900,4900,0
|
|
20231227,171400,25499320,4900,4900,4900,4900,588
|
|
20231227,171300,25499320,4900,4900,4900,4900,0
|
|
20231227,171200,25499320,4900,4900,4900,4900,0
|
|
20231227,171100,25499320,4900,4900,4900,4900,0
|
|
20231227,171000,25499320,4900,4900,4900,4900,0
|
|
20231227,170900,25499320,4900,4900,4900,4900,0
|
|
20231227,170800,25499320,4900,4900,4900,4900,0
|
|
20231227,170700,25499320,4900,4900,4900,4900,0
|
|
20231227,170600,25499320,4900,4900,4900,4900,0
|
|
20231227,170500,25499320,4900,4900,4900,4900,0
|
|
20231227,170400,25499320,4900,4900,4900,4900,0
|
|
20231227,170300,25499320,4900,4900,4900,4900,0
|
|
20231227,170200,25499320,4900,4900,4900,4900,0
|
|
20231227,170100,25499320,4900,4900,4900,4900,0
|
|
20231227,170000,25499320,4900,4900,4900,4900,0
|
|
20231227,165900,25499320,4900,4900,4900,4900,0
|
|
20231227,165800,25499320,4900,4900,4900,4900,0
|
|
20231227,165700,25499320,4900,4900,4900,4900,0
|
|
20231227,165600,25499320,4900,4900,4900,4900,0
|
|
20231227,165500,25499320,4900,4900,4900,4900,0
|
|
20231227,165400,25499320,4900,4900,4900,4900,0
|
|
20231227,165300,25499320,4900,4900,4900,4900,0
|
|
20231227,165200,25499320,4900,4900,4900,4900,0
|
|
20231227,165100,25499320,4900,4900,4900,4900,0
|
|
20231227,165000,25499320,4900,4900,4900,4900,0
|
|
20231227,164900,25499320,4900,4900,4900,4900,0
|
|
20231227,164800,25499320,4900,4900,4900,4900,0
|
|
20231227,164700,25499320,4900,4900,4900,4900,0
|
|
20231227,164600,25499320,4900,4900,4900,4900,0
|
|
20231227,164500,25499320,4900,4900,4900,4900,0
|
|
20231227,164400,25499320,4900,4900,4900,4900,588
|
|
20231227,164300,25499320,4900,4900,4900,4900,0
|
|
20231227,164200,25499320,4900,4900,4900,4900,0
|
|
20231227,164100,25499320,4900,4900,4900,4900,0
|
|
20231227,164000,25499320,4900,4900,4900,4900,0
|
|
20231227,163900,25499320,4900,4900,4900,4900,0
|
|
20231227,163800,25499320,4900,4900,4900,4900,0
|
|
20231227,163700,25499320,4900,4900,4900,4900,0
|
|
20231227,163600,25499320,4900,4900,4900,4900,0
|
|
20231227,163500,25499320,4900,4900,4900,4900,0
|
|
20231227,163400,25499320,4900,4900,4900,4900,0
|
|
20231227,163300,25499320,4900,4900,4900,4900,0
|
|
20231227,163200,25499320,4900,4900,4900,4900,0
|
|
20231227,163100,25499320,4900,4900,4900,4900,0
|
|
20231227,163000,25499320,4900,4900,4900,4900,0
|
|
20231227,162900,25499320,4900,4900,4900,4900,0
|
|
20231227,162800,25499320,4900,4900,4900,4900,0
|
|
20231227,162700,25499320,4900,4900,4900,4900,0
|
|
20231227,162600,25499320,4900,4900,4900,4900,0
|
|
20231227,162500,25499320,4900,4900,4900,4900,0
|
|
20231227,162400,25499320,4900,4900,4900,4900,0
|
|
20231227,162300,25499320,4900,4900,4900,4900,0
|
|
20231227,162200,25499320,4900,4900,4900,4900,0
|
|
20231227,162100,25499320,4900,4900,4900,4900,0
|
|
20231227,162000,25499320,4900,4900,4900,4900,0
|
|
20231227,161900,25499320,4900,4900,4900,4900,0
|
|
20231227,161800,25499320,4900,4900,4900,4900,0
|
|
20231227,161700,25499320,4900,4900,4900,4900,0
|
|
20231227,161600,25499320,4900,4900,4900,4900,0
|
|
20231227,161500,25499320,4900,4900,4900,4900,0
|
|
20231227,161400,25499320,4900,4900,4900,4900,588
|
|
20231227,161300,25499320,4900,4900,4900,4900,0
|
|
20231227,161200,25499320,4900,4900,4900,4900,0
|
|
20231227,161100,25499320,4900,4900,4900,4900,0
|
|
20231227,161000,25499320,4900,4900,4900,4900,0
|
|
20231227,160900,25499320,4900,4900,4900,4900,0
|
|
20231227,160800,25499320,4900,4900,4900,4900,0
|
|
20231227,160700,25499320,4900,4900,4900,4900,0
|
|
20231227,160600,25499320,4900,4900,4900,4900,0
|
|
20231227,160500,25499320,4900,4900,4900,4900,0
|
|
20231227,160400,25499320,4900,4900,4900,4900,0
|
|
20231227,160300,25499320,4900,4900,4900,4900,0
|
|
20231227,160200,25499320,4900,4900,4900,4900,0
|
|
20231227,160100,25499320,4900,4900,4900,4900,0
|
|
20231227,160000,25499320,4900,4900,4900,4900,0
|
|
20231227,155900,25499320,4900,4900,4900,4900,0
|
|
20231227,155800,25499320,4900,4900,4900,4900,0
|
|
20231227,155700,25499320,4900,4900,4900,4900,0
|
|
20231227,155600,25499320,4900,4900,4900,4900,0
|
|
20231227,155500,25499320,4900,4900,4900,4900,0
|
|
20231227,155400,25499320,4900,4900,4900,4900,0
|
|
20231227,155300,25499320,4900,4900,4900,4900,0
|
|
20231227,155200,25499320,4900,4900,4900,4900,0
|
|
20231227,155100,25499320,4900,4900,4900,4900,0
|
|
20231227,155000,25499320,4900,4900,4900,4900,0
|
|
20231227,154900,25499320,4900,4900,4900,4900,0
|
|
20231227,154800,25499320,4900,4900,4900,4900,0
|
|
20231227,154700,25499320,4900,4900,4900,4900,0
|
|
20231227,154600,25499320,4900,4900,4900,4900,0
|
|
20231227,154500,25499320,4900,4900,4900,4900,0
|
|
20231227,154400,25499320,4900,4900,4900,4900,588
|
|
20231227,154300,25499320,4900,4900,4900,4900,0
|
|
20231227,154200,25499320,4900,4900,4900,4900,0
|
|
20231227,154100,25499320,4900,4900,4900,4900,0
|
|
20231227,154000,25499320,4900,4900,4900,4900,0
|
|
20231227,153900,25499320,4900,4900,4900,4900,0
|
|
20231227,153800,25499320,4900,4900,4900,4900,0
|
|
20231227,153700,25499320,4900,4900,4900,4900,0
|
|
20231227,153600,25499320,4900,4900,4900,4900,0
|
|
20231227,153500,25499320,4900,4900,4900,4900,0
|
|
20231227,153400,25499320,4900,4900,4900,4900,0
|
|
20231227,153300,25499320,4900,4900,4900,4900,0
|
|
20231227,153200,25499320,4900,4900,4900,4900,0
|
|
20231227,153100,25499320,4900,4900,4900,4900,0
|
|
20231227,153000,25499320,4900,4900,4900,4900,588
|
|
20231227,152900,22618120,4880,4880,4880,4880,0
|
|
20231227,152800,22618120,4880,4880,4880,4880,0
|
|
20231227,152700,22618120,4880,4880,4880,4880,0
|
|
20231227,152600,22618120,4880,4880,4880,4880,0
|
|
20231227,152500,22618120,4880,4880,4880,4880,0
|
|
20231227,152400,22618120,4880,4880,4880,4880,0
|
|
20231227,152300,22618120,4880,4880,4880,4880,0
|
|
20231227,152200,22618120,4880,4880,4880,4880,0
|
|
20231227,152100,22618120,4880,4880,4880,4880,0
|
|
20231227,152000,22618120,4880,4880,4880,4880,0
|
|
20231227,151900,22618120,4880,4875,4880,4875,88
|
|
20231227,151800,22189115,4875,4875,4875,4875,0
|
|
20231227,151700,22189115,4875,4875,4875,4875,16
|
|
20231227,151600,22111115,4870,4870,4870,4870,0
|
|
20231227,151500,22111115,4870,4870,4870,4870,0
|
|
20231227,151400,22111115,4870,4870,4870,4870,14
|
|
20231227,151300,22042935,4870,4870,4870,4870,0
|
|
20231227,151200,22042935,4870,4870,4870,4870,0
|
|
20231227,151100,22042935,4870,4875,4875,4870,9
|
|
20231227,151000,21999080,4875,4875,4875,4875,0
|
|
20231227,150900,21999080,4875,4875,4875,4875,2
|
|
20231227,150800,21989330,4870,4870,4870,4870,0
|
|
20231227,150700,21989330,4870,4870,4870,4870,0
|
|
20231227,150600,21989330,4870,4870,4870,4870,0
|
|
20231227,150500,21989330,4870,4870,4870,4870,0
|
|
20231227,150400,21989330,4870,4870,4870,4870,0
|
|
20231227,150300,21989330,4870,4870,4870,4870,0
|
|
20231227,150200,21989330,4870,4870,4870,4870,0
|
|
20231227,150100,21989330,4870,4870,4870,4870,0
|
|
20231227,150000,21989330,4870,4870,4870,4870,0
|
|
20231227,145900,21989330,4870,4870,4870,4870,0
|
|
20231227,145800,21989330,4870,4870,4870,4870,0
|
|
20231227,145700,21989330,4870,4870,4870,4870,0
|
|
20231227,145600,21989330,4870,4870,4870,4870,0
|
|
20231227,145500,21989330,4870,4870,4870,4870,0
|
|
20231227,145400,21989330,4870,4870,4870,4870,0
|
|
20231227,145300,21989330,4870,4870,4870,4870,0
|
|
20231227,145200,21989330,4870,4870,4870,4870,0
|
|
20231227,145100,21989330,4870,4870,4870,4870,0
|
|
20231227,145000,21989330,4870,4870,4870,4870,0
|
|
20231227,144900,21989330,4870,4870,4870,4870,0
|
|
20231227,144800,21989330,4870,4870,4870,4870,0
|
|
20231227,144700,21989330,4870,4870,4870,4870,0
|
|
20231227,144600,21989330,4870,4870,4870,4870,0
|
|
20231227,144500,21989330,4870,4870,4870,4870,0
|
|
20231227,144400,21989330,4870,4870,4870,4870,0
|
|
20231227,144300,21989330,4870,4870,4870,4870,0
|
|
20231227,144200,21989330,4870,4870,4870,4870,0
|
|
20231227,144100,21989330,4870,4870,4870,4870,0
|
|
20231227,144000,21989330,4870,4870,4870,4870,0
|
|
20231227,143900,21989330,4870,4870,4870,4870,0
|
|
20231227,143800,21989330,4870,4870,4870,4870,0
|
|
20231227,143700,21989330,4870,4870,4870,4870,0
|
|
20231227,143600,21989330,4870,4870,4870,4870,0
|
|
20231227,143500,21989330,4870,4870,4870,4870,0
|
|
20231227,143400,21989330,4870,4870,4870,4870,0
|
|
20231227,143300,21989330,4870,4870,4870,4870,0
|
|
20231227,143200,21989330,4870,4870,4870,4870,0
|
|
20231227,143100,21989330,4870,4870,4870,4870,0
|
|
20231227,143000,21989330,4870,4870,4870,4870,0
|
|
20231227,142900,21989330,4870,4870,4870,4870,0
|
|
20231227,142800,21989330,4870,4870,4870,4870,0
|
|
20231227,142700,21989330,4870,4870,4870,4870,0
|
|
20231227,142600,21989330,4870,4870,4870,4870,0
|
|
20231227,142500,21989330,4870,4870,4870,4870,0
|
|
20231227,142400,21989330,4870,4870,4870,4870,0
|
|
20231227,142300,21989330,4870,4870,4870,4870,0
|
|
20231227,142200,21989330,4870,4870,4870,4870,0
|
|
20231227,142100,21989330,4870,4870,4870,4870,0
|
|
20231227,142000,21989330,4870,4870,4870,4870,0
|
|
20231227,141900,21989330,4870,4870,4870,4870,1
|
|
20231227,141800,21984460,4865,4865,4865,4865,0
|
|
20231227,141700,21984460,4865,4865,4865,4865,5
|
|
20231227,141600,21960135,4865,4865,4865,4865,0
|
|
20231227,141500,21960135,4865,4865,4865,4865,2
|
|
20231227,141400,21950405,4870,4870,4870,4870,60
|
|
20231227,141300,21658205,4865,4865,4865,4865,0
|
|
20231227,141200,21658205,4865,4865,4865,4865,0
|
|
20231227,141100,21658205,4865,4865,4865,4865,0
|
|
20231227,141000,21658205,4865,4865,4865,4865,0
|
|
20231227,140900,21658205,4865,4865,4865,4865,0
|
|
20231227,140800,21658205,4865,4865,4865,4865,0
|
|
20231227,140700,21658205,4865,4865,4865,4865,1
|
|
20231227,140600,21653340,4860,4860,4860,4860,0
|
|
20231227,140500,21653340,4860,4860,4860,4860,0
|
|
20231227,140400,21653340,4860,4860,4860,4860,0
|
|
20231227,140300,21653340,4860,4860,4860,4860,0
|
|
20231227,140200,21653340,4860,4860,4860,4860,0
|
|
20231227,140100,21653340,4860,4860,4860,4860,0
|
|
20231227,140000,21653340,4860,4860,4860,4860,0
|
|
20231227,135900,21653340,4860,4860,4860,4860,0
|
|
20231227,135800,21653340,4860,4860,4860,4860,0
|
|
20231227,135700,21653340,4860,4860,4860,4860,0
|
|
20231227,135600,21653340,4860,4860,4860,4860,0
|
|
20231227,135500,21653340,4860,4870,4870,4860,386
|
|
20231227,135400,19777075,4880,4880,4880,4880,0
|
|
20231227,135300,19777075,4880,4880,4880,4880,0
|
|
20231227,135200,19777075,4880,4880,4880,4880,10
|
|
20231227,135100,19728275,4870,4870,4870,4870,2
|
|
20231227,135000,19718535,4875,4875,4875,4875,0
|
|
20231227,134900,19718535,4875,4875,4875,4875,0
|
|
20231227,134800,19718535,4875,4875,4875,4875,0
|
|
20231227,134700,19718535,4875,4875,4875,4875,0
|
|
20231227,134600,19718535,4875,4875,4875,4875,0
|
|
20231227,134500,19718535,4875,4875,4875,4875,0
|
|
20231227,134400,19718535,4875,4880,4880,4875,4
|
|
20231227,134300,19699025,4880,4880,4880,4880,0
|
|
20231227,134200,19699025,4880,4880,4880,4880,0
|
|
20231227,134100,19699025,4880,4880,4880,4880,0
|
|
20231227,134000,19699025,4880,4880,4880,4880,0
|
|
20231227,133900,19699025,4880,4880,4880,4880,5
|
|
20231227,133800,19674625,4860,4860,4860,4860,0
|
|
20231227,133700,19674625,4860,4860,4860,4860,0
|
|
20231227,133600,19674625,4860,4860,4860,4860,0
|
|
20231227,133500,19674625,4860,4860,4860,4860,0
|
|
20231227,133400,19674625,4860,4860,4860,4860,0
|
|
20231227,133300,19674625,4860,4860,4860,4860,0
|
|
20231227,133200,19674625,4860,4860,4860,4860,0
|
|
20231227,133100,19674625,4860,4860,4860,4860,0
|
|
20231227,133000,19674625,4860,4860,4860,4860,0
|
|
20231227,132900,19674625,4860,4860,4860,4860,0
|
|
20231227,132800,19674625,4860,4860,4860,4860,0
|
|
20231227,132700,19674625,4860,4860,4860,4860,0
|
|
20231227,132600,19674625,4860,4860,4860,4860,0
|
|
20231227,132500,19674625,4860,4860,4860,4860,0
|
|
20231227,132400,19674625,4860,4860,4860,4860,0
|
|
20231227,132300,19674625,4860,4860,4860,4860,0
|
|
20231227,132200,19674625,4860,4860,4860,4860,0
|
|
20231227,132100,19674625,4860,4860,4860,4860,0
|
|
20231227,132000,19674625,4860,4860,4860,4860,0
|
|
20231227,131900,19674625,4860,4860,4860,4860,0
|
|
20231227,131800,19674625,4860,4860,4860,4860,0
|
|
20231227,131700,19674625,4860,4860,4860,4860,0
|
|
20231227,131600,19674625,4860,4860,4860,4860,0
|
|
20231227,131500,19674625,4860,4860,4860,4860,0
|
|
20231227,131400,19674625,4860,4860,4860,4860,0
|
|
20231227,131300,19674625,4860,4860,4860,4860,0
|
|
20231227,131200,19674625,4860,4860,4860,4860,0
|
|
20231227,131100,19674625,4860,4860,4860,4860,0
|
|
20231227,131000,19674625,4860,4860,4860,4860,0
|
|
20231227,130900,19674625,4860,4860,4860,4860,0
|
|
20231227,130800,19674625,4860,4860,4860,4860,0
|
|
20231227,130700,19674625,4860,4860,4860,4860,0
|
|
20231227,130600,19674625,4860,4860,4860,4860,0
|
|
20231227,130500,19674625,4860,4865,4865,4860,222
|
|
20231227,130400,18595580,4870,4870,4870,4870,0
|
|
20231227,130300,18595580,4870,4870,4870,4870,0
|
|
20231227,130200,18595580,4870,4870,4870,4870,0
|
|
20231227,130100,18595580,4870,4870,4870,4870,0
|
|
20231227,130000,18595580,4870,4870,4870,4870,0
|
|
20231227,125900,18595580,4870,4870,4870,4870,0
|
|
20231227,125800,18595580,4870,4870,4870,4870,0
|
|
20231227,125700,18595580,4870,4870,4870,4870,0
|
|
20231227,125600,18595580,4870,4870,4870,4870,0
|
|
20231227,125500,18595580,4870,4870,4870,4870,0
|
|
20231227,125400,18595580,4870,4870,4870,4870,0
|
|
20231227,125300,18595580,4870,4870,4870,4870,20
|
|
20231227,125200,18498180,4870,4870,4870,4870,0
|
|
20231227,125100,18498180,4870,4870,4870,4870,0
|
|
20231227,125000,18498180,4870,4870,4870,4870,0
|
|
20231227,124900,18498180,4870,4870,4870,4870,0
|
|
20231227,124800,18498180,4870,4870,4870,4870,0
|
|
20231227,124700,18498180,4870,4870,4870,4870,0
|
|
20231227,124600,18498180,4870,4870,4870,4870,0
|
|
20231227,124500,18498180,4870,4870,4870,4870,0
|
|
20231227,124400,18498180,4870,4870,4870,4870,0
|
|
20231227,124300,18498180,4870,4870,4870,4870,0
|
|
20231227,124200,18498180,4870,4870,4870,4870,0
|
|
20231227,124100,18498180,4870,4870,4870,4870,0
|
|
20231227,124000,18498180,4870,4870,4870,4870,0
|
|
20231227,123900,18498180,4870,4870,4870,4870,0
|
|
20231227,123800,18498180,4870,4870,4870,4870,0
|
|
20231227,123700,18498180,4870,4870,4870,4870,0
|
|
20231227,123600,18498180,4870,4870,4870,4870,0
|
|
20231227,123500,18498180,4870,4870,4870,4870,0
|
|
20231227,123400,18498180,4870,4870,4870,4870,30
|
|
20231227,123300,18352080,4880,4880,4880,4880,0
|
|
20231227,123200,18352080,4880,4880,4880,4880,0
|
|
20231227,123100,18352080,4880,4880,4880,4880,0
|
|
20231227,123000,18352080,4880,4880,4880,4880,0
|
|
20231227,122900,18352080,4880,4880,4880,4880,0
|
|
20231227,122800,18352080,4880,4880,4880,4880,0
|
|
20231227,122700,18352080,4880,4880,4880,4880,0
|
|
20231227,122600,18352080,4880,4880,4880,4880,0
|
|
20231227,122500,18352080,4880,4880,4880,4880,0
|
|
20231227,122400,18352080,4880,4880,4880,4880,0
|
|
20231227,122300,18352080,4880,4880,4880,4880,0
|
|
20231227,122200,18352080,4880,4880,4880,4880,0
|
|
20231227,122100,18352080,4880,4880,4880,4880,0
|
|
20231227,122000,18352080,4880,4880,4880,4880,10
|
|
20231227,121900,18303280,4880,4880,4880,4880,0
|
|
20231227,121800,18303280,4880,4880,4880,4880,0
|
|
20231227,121700,18303280,4880,4880,4880,4880,15
|
|
20231227,121600,18230080,4880,4880,4880,4880,5
|
|
20231227,121500,18205680,4880,4880,4880,4880,0
|
|
20231227,121400,18205680,4880,4880,4880,4880,0
|
|
20231227,121300,18205680,4880,4880,4880,4880,0
|
|
20231227,121200,18205680,4880,4880,4880,4880,0
|
|
20231227,121100,18205680,4880,4880,4880,4880,0
|
|
20231227,121000,18205680,4880,4880,4880,4880,20
|
|
20231227,120900,18108080,4870,4870,4870,4870,0
|
|
20231227,120800,18108080,4870,4870,4870,4870,0
|
|
20231227,120700,18108080,4870,4870,4870,4870,0
|
|
20231227,120600,18108080,4870,4870,4870,4870,0
|
|
20231227,120500,18108080,4870,4870,4870,4870,1
|
|
20231227,120400,18103210,4865,4865,4865,4865,0
|
|
20231227,120300,18103210,4865,4865,4865,4865,0
|
|
20231227,120200,18103210,4865,4865,4865,4865,0
|
|
20231227,120100,18103210,4865,4870,4870,4865,718
|
|
20231227,120000,14608100,4870,4870,4870,4870,0
|
|
20231227,115900,14608100,4870,4870,4870,4870,1
|
|
20231227,115800,14603230,4875,4875,4875,4875,0
|
|
20231227,115700,14603230,4875,4875,4875,4875,0
|
|
20231227,115600,14603230,4875,4875,4875,4875,0
|
|
20231227,115500,14603230,4875,4875,4875,4875,200
|
|
20231227,115400,13628230,4875,4875,4875,4875,0
|
|
20231227,115300,13628230,4875,4875,4875,4875,0
|
|
20231227,115200,13628230,4875,4875,4875,4875,0
|
|
20231227,115100,13628230,4875,4875,4875,4875,0
|
|
20231227,115000,13628230,4875,4875,4875,4875,0
|
|
20231227,114900,13628230,4875,4875,4875,4875,0
|
|
20231227,114800,13628230,4875,4875,4875,4875,0
|
|
20231227,114700,13628230,4875,4880,4880,4875,2
|
|
20231227,114600,13618475,4880,4880,4880,4880,0
|
|
20231227,114500,13618475,4880,4880,4880,4880,0
|
|
20231227,114400,13618475,4880,4880,4880,4880,0
|
|
20231227,114300,13618475,4880,4880,4880,4880,0
|
|
20231227,114200,13618475,4880,4880,4880,4880,0
|
|
20231227,114100,13618475,4880,4880,4880,4880,0
|
|
20231227,114000,13618475,4880,4880,4880,4880,0
|
|
20231227,113900,13618475,4880,4880,4880,4880,80
|
|
20231227,113800,13228075,4880,4880,4880,4880,2
|
|
20231227,113700,13218315,4900,4900,4900,4900,20
|
|
20231227,113600,13120315,4880,4880,4880,4880,0
|
|
20231227,113500,13120315,4880,4880,4880,4880,0
|
|
20231227,113400,13120315,4880,4880,4880,4880,0
|
|
20231227,113300,13120315,4880,4880,4880,4880,0
|
|
20231227,113200,13120315,4880,4880,4880,4880,0
|
|
20231227,113100,13120315,4880,4880,4880,4880,20
|
|
20231227,113000,13022715,4890,4890,4890,4890,0
|
|
20231227,112900,13022715,4890,4890,4890,4890,0
|
|
20231227,112800,13022715,4890,4890,4890,4890,0
|
|
20231227,112700,13022715,4890,4890,4890,4890,0
|
|
20231227,112600,13022715,4890,4890,4890,4890,1
|
|
20231227,112500,13017825,4880,4880,4880,4880,0
|
|
20231227,112400,13017825,4880,4880,4880,4880,0
|
|
20231227,112300,13017825,4880,4880,4880,4880,0
|
|
20231227,112200,13017825,4880,4880,4880,4880,0
|
|
20231227,112100,13017825,4880,4880,4880,4880,0
|
|
20231227,112000,13017825,4880,4880,4880,4880,0
|
|
20231227,111900,13017825,4880,4880,4880,4880,0
|
|
20231227,111800,13017825,4880,4880,4880,4880,0
|
|
20231227,111700,13017825,4880,4880,4880,4880,0
|
|
20231227,111600,13017825,4880,4880,4880,4880,0
|
|
20231227,111500,13017825,4880,4880,4880,4880,0
|
|
20231227,111400,13017825,4880,4880,4880,4880,0
|
|
20231227,111300,13017825,4880,4880,4880,4880,0
|
|
20231227,111200,13017825,4880,4880,4880,4880,0
|
|
20231227,111100,13017825,4880,4880,4880,4880,105
|
|
20231227,111000,12505425,4880,4880,4880,4880,0
|
|
20231227,110900,12505425,4880,4880,4880,4880,150
|
|
20231227,110800,11773425,4880,4880,4880,4880,0
|
|
20231227,110700,11773425,4880,4880,4880,4880,0
|
|
20231227,110600,11773425,4880,4880,4880,4880,30
|
|
20231227,110500,11627025,4880,4880,4880,4880,50
|
|
20231227,110400,11383025,4875,4875,4875,4875,0
|
|
20231227,110300,11383025,4875,4875,4875,4875,0
|
|
20231227,110200,11383025,4875,4875,4875,4875,101
|
|
20231227,110100,10890650,4875,4875,4875,4875,4
|
|
20231227,110000,10871150,4875,4875,4875,4875,0
|
|
20231227,105900,10871150,4875,4875,4875,4875,0
|
|
20231227,105800,10871150,4875,4875,4875,4875,0
|
|
20231227,105700,10871150,4875,4875,4875,4875,0
|
|
20231227,105600,10871150,4875,4875,4875,4875,0
|
|
20231227,105500,10871150,4875,4875,4875,4875,0
|
|
20231227,105400,10871150,4875,4875,4875,4875,0
|
|
20231227,105300,10871150,4875,4875,4875,4875,0
|
|
20231227,105200,10871150,4875,4875,4875,4875,0
|
|
20231227,105100,10871150,4875,4875,4875,4875,1
|
|
20231227,105000,10866275,4880,4880,4880,4880,0
|
|
20231227,104900,10866275,4880,4880,4880,4880,50
|
|
20231227,104800,10622275,4880,4880,4880,4880,20
|
|
20231227,104700,10524675,4875,4875,4875,4875,4
|
|
20231227,104600,10505175,4880,4880,4880,4880,53
|
|
20231227,104500,10246535,4880,4880,4880,4880,61
|
|
20231227,104400,9948855,4895,4895,4895,4895,0
|
|
20231227,104300,9948855,4895,4895,4895,4895,0
|
|
20231227,104200,9948855,4895,4895,4895,4895,10
|
|
20231227,104100,9899905,4880,4880,4880,4880,0
|
|
20231227,104000,9899905,4880,4880,4880,4880,0
|
|
20231227,103900,9899905,4880,4880,4880,4880,0
|
|
20231227,103800,9899905,4880,4880,4880,4880,0
|
|
20231227,103700,9899905,4880,4880,4880,4880,0
|
|
20231227,103600,9899905,4880,4880,4880,4880,0
|
|
20231227,103500,9899905,4880,4880,4880,4880,0
|
|
20231227,103400,9899905,4880,4880,4880,4880,0
|
|
20231227,103300,9899905,4880,4880,4880,4880,0
|
|
20231227,103200,9899905,4880,4880,4880,4880,0
|
|
20231227,103100,9899905,4880,4880,4880,4880,0
|
|
20231227,103000,9899905,4880,4880,4880,4880,0
|
|
20231227,102900,9899905,4880,4880,4880,4880,0
|
|
20231227,102800,9899905,4880,4875,4880,4875,31
|
|
20231227,102700,9748680,4875,4875,4875,4875,0
|
|
20231227,102600,9748680,4875,4875,4875,4875,0
|
|
20231227,102500,9748680,4875,4875,4875,4875,0
|
|
20231227,102400,9748680,4875,4875,4875,4875,0
|
|
20231227,102300,9748680,4875,4875,4875,4875,0
|
|
20231227,102200,9748680,4875,4875,4875,4875,0
|
|
20231227,102100,9748680,4875,4875,4875,4875,0
|
|
20231227,102000,9748680,4875,4875,4875,4875,0
|
|
20231227,101900,9748680,4875,4875,4875,4875,0
|
|
20231227,101800,9748680,4875,4875,4875,4875,0
|
|
20231227,101700,9748680,4875,4875,4875,4875,89
|
|
20231227,101600,9314805,4875,4875,4875,4875,0
|
|
20231227,101500,9314805,4875,4875,4875,4875,0
|
|
20231227,101400,9314805,4875,4875,4875,4875,0
|
|
20231227,101300,9314805,4875,4875,4875,4875,1
|
|
20231227,101200,9309930,4870,4870,4870,4870,0
|
|
20231227,101100,9309930,4870,4870,4870,4870,0
|
|
20231227,101000,9309930,4870,4870,4870,4870,0
|
|
20231227,100900,9309930,4870,4870,4870,4870,0
|
|
20231227,100800,9309930,4870,4870,4870,4870,0
|
|
20231227,100700,9309930,4870,4870,4870,4870,0
|
|
20231227,100600,9309930,4870,4870,4870,4870,1
|
|
20231227,100500,9305060,4875,4875,4875,4875,0
|
|
20231227,100400,9305060,4875,4875,4875,4875,31
|
|
20231227,100300,9153935,4880,4880,4880,4880,0
|
|
20231227,100200,9153935,4880,4880,4880,4880,0
|
|
20231227,100100,9153935,4880,4880,4880,4880,0
|
|
20231227,100000,9153935,4880,4880,4880,4880,0
|
|
20231227,095900,9153935,4880,4880,4880,4880,84
|
|
20231227,095800,8744015,4880,4880,4880,4880,0
|
|
20231227,095700,8744015,4880,4880,4880,4880,0
|
|
20231227,095600,8744015,4880,4880,4880,4880,20
|
|
20231227,095500,8646415,4885,4890,4890,4885,21
|
|
20231227,095400,8543775,4890,4890,4890,4890,0
|
|
20231227,095300,8543775,4890,4890,4890,4890,0
|
|
20231227,095200,8543775,4890,4890,4890,4890,0
|
|
20231227,095100,8543775,4890,4890,4890,4890,0
|
|
20231227,095000,8543775,4890,4890,4890,4890,0
|
|
20231227,094900,8543775,4890,4890,4890,4890,0
|
|
20231227,094800,8543775,4890,4890,4890,4890,0
|
|
20231227,094700,8543775,4890,4890,4890,4890,0
|
|
20231227,094600,8543775,4890,4890,4890,4890,0
|
|
20231227,094500,8543775,4890,4890,4890,4890,14
|
|
20231227,094400,8475315,4885,4885,4885,4885,0
|
|
20231227,094300,8475315,4885,4885,4885,4885,0
|
|
20231227,094200,8475315,4885,4885,4885,4885,20
|
|
20231227,094100,8377615,4885,4885,4885,4885,0
|
|
20231227,094000,8377615,4885,4885,4885,4885,43
|
|
20231227,093900,8167560,4890,4890,4890,4890,1
|
|
20231227,093800,8162670,4890,4890,4890,4890,3
|
|
20231227,093700,8148000,4885,4885,4885,4885,0
|
|
20231227,093600,8148000,4885,4885,4885,4885,0
|
|
20231227,093500,8148000,4885,4885,4885,4885,0
|
|
20231227,093400,8148000,4885,4885,4885,4885,1
|
|
20231227,093300,8143115,4885,4885,4885,4885,0
|
|
20231227,093200,8143115,4885,4885,4900,4885,6
|
|
20231227,093100,8113765,4915,4915,4920,4875,24
|
|
20231227,093000,7996090,4875,4860,4920,4860,325
|
|
20231227,092900,6404205,4850,4850,4850,4850,0
|
|
20231227,092800,6404205,4850,4860,4860,4850,3
|
|
20231227,092700,6389635,4860,4860,4860,4860,0
|
|
20231227,092600,6389635,4860,4860,4860,4860,1
|
|
20231227,092500,6384775,4860,4890,4890,4860,3
|
|
20231227,092400,6370135,4850,4850,4850,4850,0
|
|
20231227,092300,6370135,4850,4850,4850,4850,0
|
|
20231227,092200,6370135,4850,4865,4865,4850,683
|
|
20231227,092100,3050900,4875,4875,4875,4875,0
|
|
20231227,092000,3050900,4875,4875,4875,4875,0
|
|
20231227,091900,3050900,4875,4875,4875,4875,0
|
|
20231227,091800,3050900,4875,4875,4875,4875,50
|
|
20231227,091700,2807150,4895,4895,4895,4895,0
|
|
20231227,091600,2807150,4895,4895,4895,4895,0
|
|
20231227,091500,2807150,4895,4895,4895,4895,0
|
|
20231227,091400,2807150,4895,4895,4895,4895,0
|
|
20231227,091300,2807150,4895,4895,4895,4895,0
|
|
20231227,091200,2807150,4895,4895,4895,4895,0
|
|
20231227,091100,2807150,4895,4895,4895,4895,0
|
|
20231227,091000,2807150,4895,4895,4895,4895,0
|
|
20231227,090900,2807150,4895,4895,4895,4895,0
|
|
20231227,090800,2807150,4895,4895,4895,4895,0
|
|
20231227,090700,2807150,4895,4895,4895,4895,8
|
|
20231227,090600,2767990,4865,4865,4865,4865,5
|
|
20231227,090500,2743665,4860,4860,4860,4860,0
|
|
20231227,090400,2743665,4860,4860,4860,4860,0
|
|
20231227,090300,2743665,4860,4860,4860,4860,0
|
|
20231227,090200,2743665,4860,4860,4860,4860,0
|
|
20231227,090100,2743665,4860,4860,4860,4860,89
|
|
20231227,090000,2311125,4870,4900,4900,4870,473
|