593 lines
27 KiB
CSV
593 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231206,185000,101921900,4895,4895,4895,4895,85
|
|
20231206,184900,101921900,4895,4895,4895,4895,0
|
|
20231206,184800,101921900,4895,4895,4895,4895,0
|
|
20231206,184700,101921900,4895,4895,4895,4895,0
|
|
20231206,184600,101921900,4895,4895,4895,4895,0
|
|
20231206,184500,101921900,4895,4895,4895,4895,0
|
|
20231206,184400,101921900,4895,4895,4895,4895,0
|
|
20231206,184300,101921900,4895,4895,4895,4895,0
|
|
20231206,184200,101921900,4895,4895,4895,4895,0
|
|
20231206,184100,101921900,4895,4895,4895,4895,0
|
|
20231206,184000,101921900,4895,4895,4895,4895,0
|
|
20231206,183900,101921900,4895,4895,4895,4895,0
|
|
20231206,183800,101921900,4895,4895,4895,4895,0
|
|
20231206,183700,101921900,4895,4895,4895,4895,0
|
|
20231206,183600,101921900,4895,4895,4895,4895,0
|
|
20231206,183500,101921900,4895,4895,4895,4895,0
|
|
20231206,183400,101921900,4895,4895,4895,4895,0
|
|
20231206,183300,101921900,4895,4895,4895,4895,0
|
|
20231206,183200,101921900,4895,4895,4895,4895,0
|
|
20231206,183100,101921900,4895,4895,4895,4895,0
|
|
20231206,183000,101921900,4895,4895,4895,4895,0
|
|
20231206,182900,101921900,4895,4895,4895,4895,0
|
|
20231206,182800,101921900,4895,4895,4895,4895,0
|
|
20231206,182700,101921900,4895,4895,4895,4895,0
|
|
20231206,182600,101921900,4895,4895,4895,4895,0
|
|
20231206,182500,101921900,4895,4895,4895,4895,0
|
|
20231206,182400,101921900,4895,4895,4895,4895,0
|
|
20231206,182300,101921900,4895,4895,4895,4895,0
|
|
20231206,182200,101921900,4895,4895,4895,4895,0
|
|
20231206,182100,101921900,4895,4895,4895,4895,0
|
|
20231206,182000,101921900,4895,4895,4895,4895,85
|
|
20231206,181900,101921900,4895,4895,4895,4895,0
|
|
20231206,181800,101921900,4895,4895,4895,4895,0
|
|
20231206,181700,101921900,4895,4895,4895,4895,0
|
|
20231206,181600,101921900,4895,4895,4895,4895,0
|
|
20231206,181500,101921900,4895,4895,4895,4895,0
|
|
20231206,181400,101921900,4895,4895,4895,4895,0
|
|
20231206,181300,101921900,4895,4895,4895,4895,0
|
|
20231206,181200,101921900,4895,4895,4895,4895,0
|
|
20231206,181100,101921900,4895,4895,4895,4895,0
|
|
20231206,181000,101921900,4895,4895,4895,4895,0
|
|
20231206,180900,101921900,4895,4895,4895,4895,0
|
|
20231206,180800,101921900,4895,4895,4895,4895,0
|
|
20231206,180700,101921900,4895,4895,4895,4895,0
|
|
20231206,180600,101921900,4895,4895,4895,4895,0
|
|
20231206,180500,101921900,4895,4895,4895,4895,0
|
|
20231206,180400,101921900,4895,4895,4895,4895,0
|
|
20231206,180300,101921900,4895,4895,4895,4895,0
|
|
20231206,180200,101921900,4895,4895,4895,4895,0
|
|
20231206,180100,101921900,4895,4895,4895,4895,0
|
|
20231206,180000,101921900,4895,4895,4895,4895,0
|
|
20231206,175900,101921900,4895,4895,4895,4895,0
|
|
20231206,175800,101921900,4895,4895,4895,4895,0
|
|
20231206,175700,101921900,4895,4895,4895,4895,0
|
|
20231206,175600,101921900,4895,4895,4895,4895,0
|
|
20231206,175500,101921900,4895,4895,4895,4895,0
|
|
20231206,175400,101921900,4895,4895,4895,4895,0
|
|
20231206,175300,101921900,4895,4895,4895,4895,0
|
|
20231206,175200,101921900,4895,4895,4895,4895,0
|
|
20231206,175100,101921900,4895,4895,4895,4895,0
|
|
20231206,175000,101921900,4895,4895,4895,4895,85
|
|
20231206,174900,101921900,4895,4895,4895,4895,0
|
|
20231206,174800,101921900,4895,4895,4895,4895,0
|
|
20231206,174700,101921900,4895,4895,4895,4895,0
|
|
20231206,174600,101921900,4895,4895,4895,4895,0
|
|
20231206,174500,101921900,4895,4895,4895,4895,0
|
|
20231206,174400,101921900,4895,4895,4895,4895,0
|
|
20231206,174300,101921900,4895,4895,4895,4895,0
|
|
20231206,174200,101921900,4895,4895,4895,4895,0
|
|
20231206,174100,101921900,4895,4895,4895,4895,0
|
|
20231206,174000,101921900,4895,4895,4895,4895,0
|
|
20231206,173900,101921900,4895,4895,4895,4895,0
|
|
20231206,173800,101921900,4895,4895,4895,4895,0
|
|
20231206,173700,101921900,4895,4895,4895,4895,0
|
|
20231206,173600,101921900,4895,4895,4895,4895,0
|
|
20231206,173500,101921900,4895,4895,4895,4895,0
|
|
20231206,173400,101921900,4895,4895,4895,4895,0
|
|
20231206,173300,101921900,4895,4895,4895,4895,0
|
|
20231206,173200,101921900,4895,4895,4895,4895,0
|
|
20231206,173100,101921900,4895,4895,4895,4895,0
|
|
20231206,173000,101921900,4895,4895,4895,4895,0
|
|
20231206,172900,101921900,4895,4895,4895,4895,0
|
|
20231206,172800,101921900,4895,4895,4895,4895,0
|
|
20231206,172700,101921900,4895,4895,4895,4895,0
|
|
20231206,172600,101921900,4895,4895,4895,4895,0
|
|
20231206,172500,101921900,4895,4895,4895,4895,0
|
|
20231206,172400,101921900,4895,4895,4895,4895,0
|
|
20231206,172300,101921900,4895,4895,4895,4895,0
|
|
20231206,172200,101921900,4895,4895,4895,4895,0
|
|
20231206,172100,101921900,4895,4895,4895,4895,0
|
|
20231206,172000,101921900,4895,4895,4895,4895,85
|
|
20231206,171900,101921900,4895,4895,4895,4895,0
|
|
20231206,171800,101921900,4895,4895,4895,4895,0
|
|
20231206,171700,101921900,4895,4895,4895,4895,0
|
|
20231206,171600,101921900,4895,4895,4895,4895,0
|
|
20231206,171500,101921900,4895,4895,4895,4895,0
|
|
20231206,171400,101921900,4895,4895,4895,4895,0
|
|
20231206,171300,101921900,4895,4895,4895,4895,0
|
|
20231206,171200,101921900,4895,4895,4895,4895,0
|
|
20231206,171100,101921900,4895,4895,4895,4895,0
|
|
20231206,171000,101921900,4895,4895,4895,4895,0
|
|
20231206,170900,101921900,4895,4895,4895,4895,0
|
|
20231206,170800,101921900,4895,4895,4895,4895,0
|
|
20231206,170700,101921900,4895,4895,4895,4895,0
|
|
20231206,170600,101921900,4895,4895,4895,4895,0
|
|
20231206,170500,101921900,4895,4895,4895,4895,0
|
|
20231206,170400,101921900,4895,4895,4895,4895,0
|
|
20231206,170300,101921900,4895,4895,4895,4895,0
|
|
20231206,170200,101921900,4895,4895,4895,4895,0
|
|
20231206,170100,101921900,4895,4895,4895,4895,0
|
|
20231206,170000,101921900,4895,4895,4895,4895,0
|
|
20231206,165900,101921900,4895,4895,4895,4895,0
|
|
20231206,165800,101921900,4895,4895,4895,4895,0
|
|
20231206,165700,101921900,4895,4895,4895,4895,0
|
|
20231206,165600,101921900,4895,4895,4895,4895,0
|
|
20231206,165500,101921900,4895,4895,4895,4895,0
|
|
20231206,165400,101921900,4895,4895,4895,4895,0
|
|
20231206,165300,101921900,4895,4895,4895,4895,0
|
|
20231206,165200,101921900,4895,4895,4895,4895,0
|
|
20231206,165100,101921900,4895,4895,4895,4895,0
|
|
20231206,165000,101921900,4895,4895,4895,4895,85
|
|
20231206,164900,101921900,4895,4895,4895,4895,0
|
|
20231206,164800,101921900,4895,4895,4895,4895,0
|
|
20231206,164700,101921900,4895,4895,4895,4895,0
|
|
20231206,164600,101921900,4895,4895,4895,4895,0
|
|
20231206,164500,101921900,4895,4895,4895,4895,0
|
|
20231206,164400,101921900,4895,4895,4895,4895,0
|
|
20231206,164300,101921900,4895,4895,4895,4895,0
|
|
20231206,164200,101921900,4895,4895,4895,4895,0
|
|
20231206,164100,101921900,4895,4895,4895,4895,0
|
|
20231206,164000,101921900,4895,4895,4895,4895,0
|
|
20231206,163900,101921900,4895,4895,4895,4895,0
|
|
20231206,163800,101921900,4895,4895,4895,4895,0
|
|
20231206,163700,101921900,4895,4895,4895,4895,0
|
|
20231206,163600,101921900,4895,4895,4895,4895,0
|
|
20231206,163500,101921900,4895,4895,4895,4895,0
|
|
20231206,163400,101921900,4895,4895,4895,4895,0
|
|
20231206,163300,101921900,4895,4895,4895,4895,0
|
|
20231206,163200,101921900,4895,4895,4895,4895,0
|
|
20231206,163100,101921900,4895,4895,4895,4895,0
|
|
20231206,163000,101921900,4895,4895,4895,4895,0
|
|
20231206,162900,101921900,4895,4895,4895,4895,0
|
|
20231206,162800,101921900,4895,4895,4895,4895,0
|
|
20231206,162700,101921900,4895,4895,4895,4895,0
|
|
20231206,162600,101921900,4895,4895,4895,4895,0
|
|
20231206,162500,101921900,4895,4895,4895,4895,0
|
|
20231206,162400,101921900,4895,4895,4895,4895,0
|
|
20231206,162300,101921900,4895,4895,4895,4895,0
|
|
20231206,162200,101921900,4895,4895,4895,4895,0
|
|
20231206,162100,101921900,4895,4895,4895,4895,0
|
|
20231206,162000,101921900,4895,4895,4895,4895,85
|
|
20231206,161900,101921900,4895,4895,4895,4895,0
|
|
20231206,161800,101921900,4895,4895,4895,4895,0
|
|
20231206,161700,101921900,4895,4895,4895,4895,0
|
|
20231206,161600,101921900,4895,4895,4895,4895,0
|
|
20231206,161500,101921900,4895,4895,4895,4895,0
|
|
20231206,161400,101921900,4895,4895,4895,4895,0
|
|
20231206,161300,101921900,4895,4895,4895,4895,0
|
|
20231206,161200,101921900,4895,4895,4895,4895,0
|
|
20231206,161100,101921900,4895,4895,4895,4895,0
|
|
20231206,161000,101921900,4895,4895,4895,4895,0
|
|
20231206,160900,101921900,4895,4895,4895,4895,0
|
|
20231206,160800,101921900,4895,4895,4895,4895,0
|
|
20231206,160700,101921900,4895,4895,4895,4895,0
|
|
20231206,160600,101921900,4895,4895,4895,4895,0
|
|
20231206,160500,101921900,4895,4895,4895,4895,0
|
|
20231206,160400,101921900,4895,4895,4895,4895,0
|
|
20231206,160300,101921900,4895,4895,4895,4895,0
|
|
20231206,160200,101921900,4895,4895,4895,4895,0
|
|
20231206,160100,101921900,4895,4895,4895,4895,0
|
|
20231206,160000,101921900,4895,4895,4895,4895,0
|
|
20231206,155900,101921900,4895,4895,4895,4895,0
|
|
20231206,155800,101921900,4895,4895,4895,4895,0
|
|
20231206,155700,101921900,4895,4895,4895,4895,0
|
|
20231206,155600,101921900,4895,4895,4895,4895,0
|
|
20231206,155500,101921900,4895,4895,4895,4895,0
|
|
20231206,155400,101921900,4895,4895,4895,4895,0
|
|
20231206,155300,101921900,4895,4895,4895,4895,0
|
|
20231206,155200,101921900,4895,4895,4895,4895,0
|
|
20231206,155100,101921900,4895,4895,4895,4895,0
|
|
20231206,155000,101921900,4895,4895,4895,4895,85
|
|
20231206,154900,101921900,4895,4895,4895,4895,0
|
|
20231206,154800,101921900,4895,4895,4895,4895,0
|
|
20231206,154700,101921900,4895,4895,4895,4895,0
|
|
20231206,154600,101921900,4895,4895,4895,4895,0
|
|
20231206,154500,101921900,4895,4895,4895,4895,0
|
|
20231206,154400,101921900,4895,4895,4895,4895,0
|
|
20231206,154300,101921900,4895,4895,4895,4895,0
|
|
20231206,154200,101921900,4895,4895,4895,4895,0
|
|
20231206,154100,101921900,4895,4895,4895,4895,0
|
|
20231206,154000,101921900,4895,4895,4895,4895,0
|
|
20231206,153900,101921900,4895,4895,4895,4895,0
|
|
20231206,153800,101921900,4895,4895,4895,4895,0
|
|
20231206,153700,101921900,4895,4895,4895,4895,0
|
|
20231206,153600,101921900,4895,4895,4895,4895,0
|
|
20231206,153500,101921900,4895,4895,4895,4895,0
|
|
20231206,153400,101921900,4895,4895,4895,4895,0
|
|
20231206,153300,101921900,4895,4895,4895,4895,0
|
|
20231206,153200,101921900,4895,4895,4895,4895,0
|
|
20231206,153100,101921900,4895,4895,4895,4895,0
|
|
20231206,153000,101921900,4895,4895,4895,4895,85
|
|
20231206,152900,101505825,4860,4860,4860,4860,0
|
|
20231206,152800,101505825,4860,4860,4860,4860,0
|
|
20231206,152700,101505825,4860,4860,4860,4860,0
|
|
20231206,152600,101505825,4860,4860,4860,4860,0
|
|
20231206,152500,101505825,4860,4860,4860,4860,0
|
|
20231206,152400,101505825,4860,4860,4860,4860,0
|
|
20231206,152300,101505825,4860,4860,4860,4860,0
|
|
20231206,152200,101505825,4860,4860,4860,4860,0
|
|
20231206,152100,101505825,4860,4860,4860,4860,0
|
|
20231206,152000,101505825,4860,4860,4860,4860,0
|
|
20231206,151900,101505825,4860,4865,4865,4860,2
|
|
20231206,151800,101496100,4895,4895,4895,4895,0
|
|
20231206,151700,101496100,4895,4895,4895,4895,12
|
|
20231206,151600,101437360,4890,4890,4890,4890,0
|
|
20231206,151500,101437360,4890,4890,4890,4890,0
|
|
20231206,151400,101437360,4890,4890,4890,4890,8
|
|
20231206,151300,101398240,4895,4895,4895,4895,0
|
|
20231206,151200,101398240,4895,4895,4895,4895,0
|
|
20231206,151100,101398240,4895,4895,4895,4895,0
|
|
20231206,151000,101398240,4895,4895,4895,4895,0
|
|
20231206,150900,101398240,4895,4895,4895,4895,1
|
|
20231206,150800,101393345,4880,4880,4880,4880,0
|
|
20231206,150700,101393345,4880,4880,4880,4880,1
|
|
20231206,150600,101388465,4890,4880,4890,4880,71
|
|
20231206,150500,101041925,4880,4880,4880,4880,0
|
|
20231206,150400,101041925,4880,4880,4880,4880,0
|
|
20231206,150300,101041925,4880,4880,4880,4880,0
|
|
20231206,150200,101041925,4880,4880,4880,4880,0
|
|
20231206,150100,101041925,4880,4880,4880,4880,0
|
|
20231206,150000,101041925,4880,4880,4880,4880,1
|
|
20231206,145900,101037045,4880,4880,4880,4880,0
|
|
20231206,145800,101037045,4880,4880,4880,4880,0
|
|
20231206,145700,101037045,4880,4880,4880,4880,0
|
|
20231206,145600,101037045,4880,4880,4880,4880,0
|
|
20231206,145500,101037045,4880,4880,4880,4880,0
|
|
20231206,145400,101037045,4880,4880,4880,4880,0
|
|
20231206,145300,101037045,4880,4880,4880,4880,0
|
|
20231206,145200,101037045,4880,4880,4880,4880,0
|
|
20231206,145100,101037045,4880,4880,4880,4880,0
|
|
20231206,145000,101037045,4880,4880,4880,4880,0
|
|
20231206,144900,101037045,4880,4880,4880,4880,0
|
|
20231206,144800,101037045,4880,4880,4880,4880,0
|
|
20231206,144700,101037045,4880,4880,4880,4880,0
|
|
20231206,144600,101037045,4880,4880,4880,4880,0
|
|
20231206,144500,101037045,4880,4880,4880,4880,5
|
|
20231206,144400,101012645,4875,4875,4875,4875,52
|
|
20231206,144300,100759145,4875,4875,4875,4875,0
|
|
20231206,144200,100759145,4875,4870,4875,4870,302
|
|
20231206,144100,99286905,4875,4870,4875,4870,4
|
|
20231206,144000,99267415,4875,4855,4875,4855,20
|
|
20231206,143900,99170075,4855,4850,4855,4850,283
|
|
20231206,143800,97796135,4850,4845,4850,4845,148
|
|
20231206,143700,97078370,4845,4840,4845,4840,8
|
|
20231206,143600,97039630,4835,4835,4835,4835,3
|
|
20231206,143500,97025125,4835,4835,4835,4835,0
|
|
20231206,143400,97025125,4835,4835,4835,4835,0
|
|
20231206,143300,97025125,4835,4835,4835,4835,0
|
|
20231206,143200,97025125,4835,4835,4835,4835,0
|
|
20231206,143100,97025125,4835,4835,4835,4835,0
|
|
20231206,143000,97025125,4835,4835,4835,4835,1
|
|
20231206,142900,97020290,4835,4835,4835,4835,0
|
|
20231206,142800,97020290,4835,4835,4835,4835,0
|
|
20231206,142700,97020290,4835,4835,4835,4835,0
|
|
20231206,142600,97020290,4835,4835,4835,4835,0
|
|
20231206,142500,97020290,4835,4835,4835,4835,0
|
|
20231206,142400,97020290,4835,4835,4835,4835,0
|
|
20231206,142300,97020290,4835,4835,4835,4835,0
|
|
20231206,142200,97020290,4835,4835,4835,4835,0
|
|
20231206,142100,97020290,4835,4835,4835,4835,0
|
|
20231206,142000,97020290,4835,4835,4835,4835,0
|
|
20231206,141900,97020290,4835,4835,4835,4835,0
|
|
20231206,141800,97020290,4835,4835,4835,4835,0
|
|
20231206,141700,97020290,4835,4835,4835,4835,0
|
|
20231206,141600,97020290,4835,4835,4835,4835,0
|
|
20231206,141500,97020290,4835,4835,4835,4835,0
|
|
20231206,141400,97020290,4835,4835,4835,4835,0
|
|
20231206,141300,97020290,4835,4835,4835,4835,0
|
|
20231206,141200,97020290,4835,4835,4835,4835,0
|
|
20231206,141100,97020290,4835,4835,4835,4835,0
|
|
20231206,141000,97020290,4835,4835,4835,4835,0
|
|
20231206,140900,97020290,4835,4835,4835,4835,0
|
|
20231206,140800,97020290,4835,4835,4835,4835,0
|
|
20231206,140700,97020290,4835,4835,4835,4835,0
|
|
20231206,140600,97020290,4835,4820,4835,4800,68
|
|
20231206,140500,96693445,4820,4820,4820,4820,0
|
|
20231206,140400,96693445,4820,4820,4820,4820,0
|
|
20231206,140300,96693445,4820,4820,4820,4820,1
|
|
20231206,140200,96688625,4845,4845,4845,4845,0
|
|
20231206,140100,96688625,4845,4845,4845,4845,0
|
|
20231206,140000,96688625,4845,4845,4845,4845,1
|
|
20231206,135900,96683780,4845,4845,4845,4845,0
|
|
20231206,135800,96683780,4845,4845,4845,4845,0
|
|
20231206,135700,96683780,4845,4845,4845,4845,0
|
|
20231206,135600,96683780,4845,4845,4845,4845,0
|
|
20231206,135500,96683780,4845,4845,4845,4845,0
|
|
20231206,135400,96683780,4845,4845,4845,4845,0
|
|
20231206,135300,96683780,4845,4845,4845,4845,0
|
|
20231206,135200,96683780,4845,4845,4845,4845,0
|
|
20231206,135100,96683780,4845,4845,4845,4845,0
|
|
20231206,135000,96683780,4845,4840,4845,4840,3
|
|
20231206,134900,96669255,4815,4815,4815,4815,0
|
|
20231206,134800,96669255,4815,4815,4815,4815,0
|
|
20231206,134700,96669255,4815,4815,4815,4815,0
|
|
20231206,134600,96669255,4815,4815,4815,4815,1
|
|
20231206,134500,96664440,4840,4840,4840,4840,0
|
|
20231206,134400,96664440,4840,4840,4840,4840,0
|
|
20231206,134300,96664440,4840,4840,4840,4840,0
|
|
20231206,134200,96664440,4840,4840,4840,4840,0
|
|
20231206,134100,96664440,4840,4840,4840,4840,0
|
|
20231206,134000,96664440,4840,4840,4840,4840,0
|
|
20231206,133900,96664440,4840,4840,4840,4840,0
|
|
20231206,133800,96664440,4840,4840,4840,4840,0
|
|
20231206,133700,96664440,4840,4840,4840,4840,0
|
|
20231206,133600,96664440,4840,4840,4840,4840,0
|
|
20231206,133500,96664440,4840,4840,4840,4840,0
|
|
20231206,133400,96664440,4840,4840,4840,4840,0
|
|
20231206,133300,96664440,4840,4840,4840,4840,0
|
|
20231206,133200,96664440,4840,4840,4840,4840,0
|
|
20231206,133100,96664440,4840,4840,4840,4840,0
|
|
20231206,133000,96664440,4840,4840,4840,4840,1
|
|
20231206,132900,96659600,4840,4840,4840,4840,0
|
|
20231206,132800,96659600,4840,4820,4840,4820,14
|
|
20231206,132700,96591980,4805,4805,4805,4805,0
|
|
20231206,132600,96591980,4805,4805,4805,4805,3
|
|
20231206,132500,96577565,4820,4820,4820,4820,0
|
|
20231206,132400,96577565,4820,4820,4820,4820,0
|
|
20231206,132300,96577565,4820,4820,4820,4820,0
|
|
20231206,132200,96577565,4820,4820,4820,4820,0
|
|
20231206,132100,96577565,4820,4820,4820,4820,0
|
|
20231206,132000,96577565,4820,4810,4820,4810,270
|
|
20231206,131900,95278835,4810,4810,4810,4810,0
|
|
20231206,131800,95278835,4810,4810,4810,4810,0
|
|
20231206,131700,95278835,4810,4810,4810,4810,0
|
|
20231206,131600,95278835,4810,4810,4810,4810,0
|
|
20231206,131500,95278835,4810,4810,4810,4810,0
|
|
20231206,131400,95278835,4810,4810,4810,4810,0
|
|
20231206,131300,95278835,4810,4810,4810,4810,0
|
|
20231206,131200,95278835,4810,4810,4810,4810,0
|
|
20231206,131100,95278835,4810,4810,4810,4810,0
|
|
20231206,131000,95278835,4810,4810,4810,4810,100
|
|
20231206,130900,94797835,4810,4810,4810,4810,0
|
|
20231206,130800,94797835,4810,4810,4810,4810,0
|
|
20231206,130700,94797835,4810,4810,4810,4810,0
|
|
20231206,130600,94797835,4810,4810,4810,4810,20
|
|
20231206,130500,94701635,4810,4810,4810,4810,20
|
|
20231206,130400,94605435,4810,4810,4810,4810,0
|
|
20231206,130300,94605435,4810,4810,4810,4810,40
|
|
20231206,130200,94413035,4810,4810,4810,4810,31
|
|
20231206,130100,94263925,4810,4810,4810,4810,0
|
|
20231206,130000,94263925,4810,4810,4810,4810,1
|
|
20231206,125900,94259115,4810,4810,4810,4810,1
|
|
20231206,125800,94254305,4810,4810,4810,4810,0
|
|
20231206,125700,94254305,4810,4810,4810,4810,0
|
|
20231206,125600,94254305,4810,4810,4810,4810,0
|
|
20231206,125500,94254305,4810,4810,4810,4810,0
|
|
20231206,125400,94254305,4810,4810,4810,4810,0
|
|
20231206,125300,94254305,4810,4810,4810,4810,132
|
|
20231206,125200,93619385,4810,4810,4810,4810,0
|
|
20231206,125100,93619385,4810,4810,4810,4810,0
|
|
20231206,125000,93619385,4810,4810,4810,4810,0
|
|
20231206,124900,93619385,4810,4810,4810,4810,0
|
|
20231206,124800,93619385,4810,4810,4810,4810,0
|
|
20231206,124700,93619385,4810,4810,4810,4810,0
|
|
20231206,124600,93619385,4810,4810,4810,4810,3
|
|
20231206,124500,93604955,4810,4810,4810,4810,0
|
|
20231206,124400,93604955,4810,4810,4810,4810,0
|
|
20231206,124300,93604955,4810,4810,4810,4810,0
|
|
20231206,124200,93604955,4810,4810,4810,4810,0
|
|
20231206,124100,93604955,4810,4810,4810,4810,0
|
|
20231206,124000,93604955,4810,4810,4810,4810,3
|
|
20231206,123900,93590525,4810,4810,4810,4810,0
|
|
20231206,123800,93590525,4810,4810,4810,4810,0
|
|
20231206,123700,93590525,4810,4810,4810,4810,0
|
|
20231206,123600,93590525,4810,4810,4810,4810,0
|
|
20231206,123500,93590525,4810,4810,4810,4810,0
|
|
20231206,123400,93590525,4810,4810,4810,4810,0
|
|
20231206,123300,93590525,4810,4810,4810,4810,0
|
|
20231206,123200,93590525,4810,4810,4810,4810,0
|
|
20231206,123100,93590525,4810,4810,4810,4810,1
|
|
20231206,123000,93585715,4810,4810,4810,4810,0
|
|
20231206,122900,93585715,4810,4810,4810,4810,0
|
|
20231206,122800,93585715,4810,4810,4810,4810,0
|
|
20231206,122700,93585715,4810,4810,4810,4810,0
|
|
20231206,122600,93585715,4810,4810,4810,4810,0
|
|
20231206,122500,93585715,4810,4810,4810,4810,0
|
|
20231206,122400,93585715,4810,4810,4810,4810,0
|
|
20231206,122300,93585715,4810,4810,4810,4810,0
|
|
20231206,122200,93585715,4810,4810,4810,4810,6
|
|
20231206,122100,93556855,4810,4810,4810,4810,0
|
|
20231206,122000,93556855,4810,4810,4810,4810,0
|
|
20231206,121900,93556855,4810,4810,4810,4810,0
|
|
20231206,121800,93556855,4810,4810,4810,4810,0
|
|
20231206,121700,93556855,4810,4810,4810,4810,0
|
|
20231206,121600,93556855,4810,4810,4810,4810,0
|
|
20231206,121500,93556855,4810,4810,4810,4810,0
|
|
20231206,121400,93556855,4810,4810,4810,4810,0
|
|
20231206,121300,93556855,4810,4810,4810,4810,0
|
|
20231206,121200,93556855,4810,4810,4810,4810,0
|
|
20231206,121100,93556855,4810,4810,4810,4810,0
|
|
20231206,121000,93556855,4810,4810,4810,4810,0
|
|
20231206,120900,93556855,4810,4810,4810,4810,0
|
|
20231206,120800,93556855,4810,4810,4810,4810,0
|
|
20231206,120700,93556855,4810,4810,4810,4810,0
|
|
20231206,120600,93556855,4810,4810,4810,4810,0
|
|
20231206,120500,93556855,4810,4810,4810,4810,0
|
|
20231206,120400,93556855,4810,4810,4810,4810,0
|
|
20231206,120300,93556855,4810,4810,4810,4810,0
|
|
20231206,120200,93556855,4810,4810,4810,4810,10
|
|
20231206,120100,93508755,4810,4810,4810,4810,1
|
|
20231206,120000,93503945,4810,4810,4810,4810,0
|
|
20231206,115900,93503945,4810,4810,4810,4810,0
|
|
20231206,115800,93503945,4810,4810,4810,4810,0
|
|
20231206,115700,93503945,4810,4810,4810,4810,0
|
|
20231206,115600,93503945,4810,4810,4810,4810,0
|
|
20231206,115500,93503945,4810,4810,4810,4810,0
|
|
20231206,115400,93503945,4810,4810,4810,4810,0
|
|
20231206,115300,93503945,4810,4805,4810,4805,8001
|
|
20231206,115200,55022350,4795,4780,4805,4780,21
|
|
20231206,115100,54921930,4785,4795,4795,4785,108
|
|
20231206,115000,54404465,4800,4805,4805,4800,217
|
|
20231206,114900,53362220,4810,4810,4810,4810,0
|
|
20231206,114800,53362220,4810,4810,4810,4810,0
|
|
20231206,114700,53362220,4810,4810,4810,4810,0
|
|
20231206,114600,53362220,4810,4810,4810,4810,0
|
|
20231206,114500,53362220,4810,4810,4810,4810,0
|
|
20231206,114400,53362220,4810,4810,4810,4810,0
|
|
20231206,114300,53362220,4810,4810,4810,4810,0
|
|
20231206,114200,53362220,4810,4840,4840,4810,2008
|
|
20231206,114100,43703630,4810,4810,4810,4810,0
|
|
20231206,114000,43703630,4810,4810,4810,4810,7998
|
|
20231206,113900,5233250,4810,4810,4810,4810,0
|
|
20231206,113800,5233250,4810,4810,4810,4810,0
|
|
20231206,113700,5233250,4810,4810,4810,4810,0
|
|
20231206,113600,5233250,4810,4810,4810,4810,0
|
|
20231206,113500,5233250,4810,4810,4810,4810,0
|
|
20231206,113400,5233250,4810,4810,4810,4810,1
|
|
20231206,113300,5228440,4810,4810,4810,4810,1
|
|
20231206,113200,5223630,4810,4810,4810,4810,0
|
|
20231206,113100,5223630,4810,4810,4810,4810,0
|
|
20231206,113000,5223630,4810,4810,4810,4810,0
|
|
20231206,112900,5223630,4810,4810,4810,4810,0
|
|
20231206,112800,5223630,4810,4810,4810,4810,0
|
|
20231206,112700,5223630,4810,4810,4810,4810,0
|
|
20231206,112600,5223630,4810,4810,4810,4810,0
|
|
20231206,112500,5223630,4810,4810,4810,4810,0
|
|
20231206,112400,5223630,4810,4810,4810,4810,0
|
|
20231206,112300,5223630,4810,4810,4810,4810,0
|
|
20231206,112200,5223630,4810,4810,4810,4810,0
|
|
20231206,112100,5223630,4810,4810,4810,4810,0
|
|
20231206,112000,5223630,4810,4810,4810,4810,0
|
|
20231206,111900,5223630,4810,4810,4810,4810,0
|
|
20231206,111800,5223630,4810,4810,4810,4810,0
|
|
20231206,111700,5223630,4810,4810,4810,4810,0
|
|
20231206,111600,5223630,4810,4810,4810,4810,42
|
|
20231206,111500,5021610,4805,4805,4805,4805,0
|
|
20231206,111400,5021610,4805,4805,4805,4805,0
|
|
20231206,111300,5021610,4805,4805,4805,4805,0
|
|
20231206,111200,5021610,4805,4805,4805,4805,0
|
|
20231206,111100,5021610,4805,4805,4805,4805,0
|
|
20231206,111000,5021610,4805,4805,4805,4805,0
|
|
20231206,110900,5021610,4805,4805,4805,4805,0
|
|
20231206,110800,5021610,4805,4805,4805,4805,0
|
|
20231206,110700,5021610,4805,4805,4805,4805,0
|
|
20231206,110600,5021610,4805,4805,4805,4805,1
|
|
20231206,110500,5016805,4805,4805,4805,4805,1
|
|
20231206,110400,5012000,4805,4810,4810,4805,31
|
|
20231206,110300,4862895,4810,4810,4810,4810,0
|
|
20231206,110200,4862895,4810,4810,4810,4810,0
|
|
20231206,110100,4862895,4810,4810,4810,4810,0
|
|
20231206,110000,4862895,4810,4810,4810,4810,0
|
|
20231206,105900,4862895,4810,4810,4810,4810,30
|
|
20231206,105800,4718595,4810,4810,4810,4810,0
|
|
20231206,105700,4718595,4810,4810,4810,4810,0
|
|
20231206,105600,4718595,4810,4810,4810,4810,5
|
|
20231206,105500,4694545,4810,4810,4810,4810,0
|
|
20231206,105400,4694545,4810,4810,4810,4810,0
|
|
20231206,105300,4694545,4810,4810,4810,4810,0
|
|
20231206,105200,4694545,4810,4810,4810,4810,0
|
|
20231206,105100,4694545,4810,4810,4810,4810,0
|
|
20231206,105000,4694545,4810,4810,4810,4810,0
|
|
20231206,104900,4694545,4810,4810,4810,4810,0
|
|
20231206,104800,4694545,4810,4810,4810,4810,0
|
|
20231206,104700,4694545,4810,4810,4810,4810,0
|
|
20231206,104600,4694545,4810,4810,4810,4810,0
|
|
20231206,104500,4694545,4810,4810,4810,4810,0
|
|
20231206,104400,4694545,4810,4810,4810,4810,0
|
|
20231206,104300,4694545,4810,4810,4810,4810,0
|
|
20231206,104200,4694545,4810,4810,4810,4810,0
|
|
20231206,104100,4694545,4810,4810,4810,4810,1
|
|
20231206,104000,4689735,4810,4810,4810,4810,1
|
|
20231206,103900,4684925,4810,4810,4810,4810,0
|
|
20231206,103800,4684925,4810,4810,4810,4810,0
|
|
20231206,103700,4684925,4810,4810,4810,4810,0
|
|
20231206,103600,4684925,4810,4810,4810,4810,1
|
|
20231206,103500,4680115,4805,4805,4805,4805,21
|
|
20231206,103400,4579210,4810,4810,4810,4810,0
|
|
20231206,103300,4579210,4810,4810,4810,4810,0
|
|
20231206,103200,4579210,4810,4810,4810,4810,0
|
|
20231206,103100,4579210,4810,4810,4810,4810,0
|
|
20231206,103000,4579210,4810,4810,4810,4810,33
|
|
20231206,102900,4420480,4810,4810,4810,4810,0
|
|
20231206,102800,4420480,4810,4810,4810,4810,0
|
|
20231206,102700,4420480,4810,4810,4810,4810,0
|
|
20231206,102600,4420480,4810,4810,4810,4810,0
|
|
20231206,102500,4420480,4810,4810,4810,4810,0
|
|
20231206,102400,4420480,4810,4810,4810,4810,0
|
|
20231206,102300,4420480,4810,4810,4810,4810,0
|
|
20231206,102200,4420480,4810,4810,4810,4810,0
|
|
20231206,102100,4420480,4810,4810,4810,4810,0
|
|
20231206,102000,4420480,4810,4810,4810,4810,0
|
|
20231206,101900,4420480,4810,4810,4810,4810,0
|
|
20231206,101800,4420480,4810,4810,4810,4810,0
|
|
20231206,101700,4420480,4810,4810,4810,4810,0
|
|
20231206,101600,4420480,4810,4810,4810,4810,0
|
|
20231206,101500,4420480,4810,4810,4810,4810,0
|
|
20231206,101400,4420480,4810,4810,4810,4810,0
|
|
20231206,101300,4420480,4810,4810,4810,4810,0
|
|
20231206,101200,4420480,4810,4810,4810,4810,0
|
|
20231206,101100,4420480,4810,4810,4810,4810,113
|
|
20231206,101000,3876950,4810,4810,4810,4810,0
|
|
20231206,100900,3876950,4810,4810,4810,4810,0
|
|
20231206,100800,3876950,4810,4810,4810,4810,0
|
|
20231206,100700,3876950,4810,4810,4810,4810,0
|
|
20231206,100600,3876950,4810,4810,4810,4810,0
|
|
20231206,100500,3876950,4810,4810,4810,4810,0
|
|
20231206,100400,3876950,4810,4815,4815,4810,68
|
|
20231206,100300,3549650,4820,4820,4820,4820,0
|
|
20231206,100200,3549650,4820,4820,4820,4820,0
|
|
20231206,100100,3549650,4820,4820,4820,4820,0
|
|
20231206,100000,3549650,4820,4820,4820,4820,0
|
|
20231206,095900,3549650,4820,4820,4820,4820,0
|
|
20231206,095800,3549650,4820,4820,4820,4820,0
|
|
20231206,095700,3549650,4820,4820,4820,4820,0
|
|
20231206,095600,3549650,4820,4820,4820,4820,0
|
|
20231206,095500,3549650,4820,4820,4820,4820,0
|
|
20231206,095400,3549650,4820,4820,4820,4820,0
|
|
20231206,095300,3549650,4820,4820,4820,4820,217
|
|
20231206,095200,2503710,4815,4815,4815,4815,0
|
|
20231206,095100,2503710,4815,4815,4815,4815,0
|
|
20231206,095000,2503710,4815,4815,4815,4815,0
|
|
20231206,094900,2503710,4815,4815,4815,4815,0
|
|
20231206,094800,2503710,4815,4815,4815,4815,0
|
|
20231206,094700,2503710,4815,4815,4815,4815,0
|
|
20231206,094600,2503710,4815,4815,4815,4815,0
|
|
20231206,094500,2503710,4815,4815,4815,4815,0
|
|
20231206,094400,2503710,4815,4815,4815,4815,0
|
|
20231206,094300,2503710,4815,4815,4815,4815,0
|
|
20231206,094200,2503710,4815,4815,4815,4815,0
|
|
20231206,094100,2503710,4815,4815,4815,4815,0
|
|
20231206,094000,2503710,4815,4815,4815,4815,0
|
|
20231206,093900,2503710,4815,4820,4820,4815,2
|
|
20231206,093800,2494075,4825,4830,4830,4825,32
|
|
20231206,093700,2339520,4850,4850,4850,4850,0
|
|
20231206,093600,2339520,4850,4850,4850,4850,0
|
|
20231206,093500,2339520,4850,4850,4850,4850,0
|
|
20231206,093400,2339520,4850,4850,4850,4850,0
|
|
20231206,093300,2339520,4850,4850,4850,4850,0
|
|
20231206,093200,2339520,4850,4850,4850,4850,0
|
|
20231206,093100,2339520,4850,4850,4850,4850,0
|
|
20231206,093000,2339520,4850,4850,4850,4850,0
|
|
20231206,092900,2339520,4850,4850,4850,4850,0
|
|
20231206,092800,2339520,4850,4850,4850,4850,0
|
|
20231206,092700,2339520,4850,4850,4850,4850,0
|
|
20231206,092600,2339520,4850,4850,4850,4850,0
|
|
20231206,092500,2339520,4850,4850,4850,4850,0
|
|
20231206,092400,2339520,4850,4850,4850,4850,0
|
|
20231206,092300,2339520,4850,4850,4850,4850,0
|
|
20231206,092200,2339520,4850,4850,4850,4850,0
|
|
20231206,092100,2339520,4850,4850,4850,4850,0
|
|
20231206,092000,2339520,4850,4850,4850,4850,0
|
|
20231206,091900,2339520,4850,4850,4850,4850,0
|
|
20231206,091800,2339520,4850,4850,4850,4850,0
|
|
20231206,091700,2339520,4850,4825,4850,4815,3
|
|
20231206,091600,2325030,4850,4850,4850,4850,0
|
|
20231206,091500,2325030,4850,4835,4850,4835,14
|
|
20231206,091400,2257235,4830,4830,4830,4830,1
|
|
20231206,091300,2252405,4830,4830,4830,4830,0
|
|
20231206,091200,2252405,4830,4830,4830,4830,0
|
|
20231206,091100,2252405,4830,4830,4830,4830,1
|
|
20231206,091000,2247575,4835,4835,4835,4835,0
|
|
20231206,090900,2247575,4835,4835,4835,4835,0
|
|
20231206,090800,2247575,4835,4835,4835,4835,0
|
|
20231206,090700,2247575,4835,4835,4835,4835,0
|
|
20231206,090600,2247575,4835,4835,4835,4835,0
|
|
20231206,090500,2247575,4835,4835,4835,4835,0
|
|
20231206,090400,2247575,4835,4835,4835,4835,0
|
|
20231206,090300,2247575,4835,4835,4835,4835,0
|
|
20231206,090200,2247575,4835,4815,4835,4815,53
|
|
20231206,090100,1992000,4800,4800,4800,4800,0
|
|
20231206,090000,1992000,4800,4800,4800,4800,415
|