593 lines
27 KiB
CSV
593 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231208,185000,10141185,4870,4870,4870,4870,12
|
|
20231208,184900,10141185,4870,4870,4870,4870,0
|
|
20231208,184800,10141185,4870,4870,4870,4870,0
|
|
20231208,184700,10141185,4870,4870,4870,4870,0
|
|
20231208,184600,10141185,4870,4870,4870,4870,0
|
|
20231208,184500,10141185,4870,4870,4870,4870,0
|
|
20231208,184400,10141185,4870,4870,4870,4870,0
|
|
20231208,184300,10141185,4870,4870,4870,4870,0
|
|
20231208,184200,10141185,4870,4870,4870,4870,0
|
|
20231208,184100,10141185,4870,4870,4870,4870,0
|
|
20231208,184000,10141185,4870,4870,4870,4870,0
|
|
20231208,183900,10141185,4870,4870,4870,4870,0
|
|
20231208,183800,10141185,4870,4870,4870,4870,0
|
|
20231208,183700,10141185,4870,4870,4870,4870,0
|
|
20231208,183600,10141185,4870,4870,4870,4870,0
|
|
20231208,183500,10141185,4870,4870,4870,4870,0
|
|
20231208,183400,10141185,4870,4870,4870,4870,0
|
|
20231208,183300,10141185,4870,4870,4870,4870,0
|
|
20231208,183200,10141185,4870,4870,4870,4870,0
|
|
20231208,183100,10141185,4870,4870,4870,4870,0
|
|
20231208,183000,10141185,4870,4870,4870,4870,0
|
|
20231208,182900,10141185,4870,4870,4870,4870,0
|
|
20231208,182800,10141185,4870,4870,4870,4870,0
|
|
20231208,182700,10141185,4870,4870,4870,4870,0
|
|
20231208,182600,10141185,4870,4870,4870,4870,0
|
|
20231208,182500,10141185,4870,4870,4870,4870,0
|
|
20231208,182400,10141185,4870,4870,4870,4870,0
|
|
20231208,182300,10141185,4870,4870,4870,4870,0
|
|
20231208,182200,10141185,4870,4870,4870,4870,0
|
|
20231208,182100,10141185,4870,4870,4870,4870,0
|
|
20231208,182000,10141185,4870,4870,4870,4870,12
|
|
20231208,181900,10141185,4870,4870,4870,4870,0
|
|
20231208,181800,10141185,4870,4870,4870,4870,0
|
|
20231208,181700,10141185,4870,4870,4870,4870,0
|
|
20231208,181600,10141185,4870,4870,4870,4870,0
|
|
20231208,181500,10141185,4870,4870,4870,4870,0
|
|
20231208,181400,10141185,4870,4870,4870,4870,0
|
|
20231208,181300,10141185,4870,4870,4870,4870,0
|
|
20231208,181200,10141185,4870,4870,4870,4870,0
|
|
20231208,181100,10141185,4870,4870,4870,4870,0
|
|
20231208,181000,10141185,4870,4870,4870,4870,0
|
|
20231208,180900,10141185,4870,4870,4870,4870,0
|
|
20231208,180800,10141185,4870,4870,4870,4870,0
|
|
20231208,180700,10141185,4870,4870,4870,4870,0
|
|
20231208,180600,10141185,4870,4870,4870,4870,0
|
|
20231208,180500,10141185,4870,4870,4870,4870,0
|
|
20231208,180400,10141185,4870,4870,4870,4870,0
|
|
20231208,180300,10141185,4870,4870,4870,4870,0
|
|
20231208,180200,10141185,4870,4870,4870,4870,0
|
|
20231208,180100,10141185,4870,4870,4870,4870,0
|
|
20231208,180000,10141185,4870,4870,4870,4870,0
|
|
20231208,175900,10141185,4870,4870,4870,4870,0
|
|
20231208,175800,10141185,4870,4870,4870,4870,0
|
|
20231208,175700,10141185,4870,4870,4870,4870,0
|
|
20231208,175600,10141185,4870,4870,4870,4870,0
|
|
20231208,175500,10141185,4870,4870,4870,4870,0
|
|
20231208,175400,10141185,4870,4870,4870,4870,0
|
|
20231208,175300,10141185,4870,4870,4870,4870,0
|
|
20231208,175200,10141185,4870,4870,4870,4870,0
|
|
20231208,175100,10141185,4870,4870,4870,4870,0
|
|
20231208,175000,10141185,4870,4870,4870,4870,12
|
|
20231208,174900,10141185,4870,4870,4870,4870,0
|
|
20231208,174800,10141185,4870,4870,4870,4870,0
|
|
20231208,174700,10141185,4870,4870,4870,4870,0
|
|
20231208,174600,10141185,4870,4870,4870,4870,0
|
|
20231208,174500,10141185,4870,4870,4870,4870,0
|
|
20231208,174400,10141185,4870,4870,4870,4870,0
|
|
20231208,174300,10141185,4870,4870,4870,4870,0
|
|
20231208,174200,10141185,4870,4870,4870,4870,0
|
|
20231208,174100,10141185,4870,4870,4870,4870,0
|
|
20231208,174000,10141185,4870,4870,4870,4870,0
|
|
20231208,173900,10141185,4870,4870,4870,4870,0
|
|
20231208,173800,10141185,4870,4870,4870,4870,0
|
|
20231208,173700,10141185,4870,4870,4870,4870,0
|
|
20231208,173600,10141185,4870,4870,4870,4870,0
|
|
20231208,173500,10141185,4870,4870,4870,4870,0
|
|
20231208,173400,10141185,4870,4870,4870,4870,0
|
|
20231208,173300,10141185,4870,4870,4870,4870,0
|
|
20231208,173200,10141185,4870,4870,4870,4870,0
|
|
20231208,173100,10141185,4870,4870,4870,4870,0
|
|
20231208,173000,10141185,4870,4870,4870,4870,0
|
|
20231208,172900,10141185,4870,4870,4870,4870,0
|
|
20231208,172800,10141185,4870,4870,4870,4870,0
|
|
20231208,172700,10141185,4870,4870,4870,4870,0
|
|
20231208,172600,10141185,4870,4870,4870,4870,0
|
|
20231208,172500,10141185,4870,4870,4870,4870,0
|
|
20231208,172400,10141185,4870,4870,4870,4870,0
|
|
20231208,172300,10141185,4870,4870,4870,4870,0
|
|
20231208,172200,10141185,4870,4870,4870,4870,0
|
|
20231208,172100,10141185,4870,4870,4870,4870,0
|
|
20231208,172000,10141185,4870,4870,4870,4870,12
|
|
20231208,171900,10141185,4870,4870,4870,4870,0
|
|
20231208,171800,10141185,4870,4870,4870,4870,0
|
|
20231208,171700,10141185,4870,4870,4870,4870,0
|
|
20231208,171600,10141185,4870,4870,4870,4870,0
|
|
20231208,171500,10141185,4870,4870,4870,4870,0
|
|
20231208,171400,10141185,4870,4870,4870,4870,0
|
|
20231208,171300,10141185,4870,4870,4870,4870,0
|
|
20231208,171200,10141185,4870,4870,4870,4870,0
|
|
20231208,171100,10141185,4870,4870,4870,4870,0
|
|
20231208,171000,10141185,4870,4870,4870,4870,0
|
|
20231208,170900,10141185,4870,4870,4870,4870,0
|
|
20231208,170800,10141185,4870,4870,4870,4870,0
|
|
20231208,170700,10141185,4870,4870,4870,4870,0
|
|
20231208,170600,10141185,4870,4870,4870,4870,0
|
|
20231208,170500,10141185,4870,4870,4870,4870,0
|
|
20231208,170400,10141185,4870,4870,4870,4870,0
|
|
20231208,170300,10141185,4870,4870,4870,4870,0
|
|
20231208,170200,10141185,4870,4870,4870,4870,0
|
|
20231208,170100,10141185,4870,4870,4870,4870,0
|
|
20231208,170000,10141185,4870,4870,4870,4870,0
|
|
20231208,165900,10141185,4870,4870,4870,4870,0
|
|
20231208,165800,10141185,4870,4870,4870,4870,0
|
|
20231208,165700,10141185,4870,4870,4870,4870,0
|
|
20231208,165600,10141185,4870,4870,4870,4870,0
|
|
20231208,165500,10141185,4870,4870,4870,4870,0
|
|
20231208,165400,10141185,4870,4870,4870,4870,0
|
|
20231208,165300,10141185,4870,4870,4870,4870,0
|
|
20231208,165200,10141185,4870,4870,4870,4870,0
|
|
20231208,165100,10141185,4870,4870,4870,4870,0
|
|
20231208,165000,10141185,4870,4870,4870,4870,12
|
|
20231208,164900,10141185,4870,4870,4870,4870,0
|
|
20231208,164800,10141185,4870,4870,4870,4870,0
|
|
20231208,164700,10141185,4870,4870,4870,4870,0
|
|
20231208,164600,10141185,4870,4870,4870,4870,0
|
|
20231208,164500,10141185,4870,4870,4870,4870,0
|
|
20231208,164400,10141185,4870,4870,4870,4870,0
|
|
20231208,164300,10141185,4870,4870,4870,4870,0
|
|
20231208,164200,10141185,4870,4870,4870,4870,0
|
|
20231208,164100,10141185,4870,4870,4870,4870,0
|
|
20231208,164000,10141185,4870,4870,4870,4870,0
|
|
20231208,163900,10141185,4870,4870,4870,4870,0
|
|
20231208,163800,10141185,4870,4870,4870,4870,0
|
|
20231208,163700,10141185,4870,4870,4870,4870,0
|
|
20231208,163600,10141185,4870,4870,4870,4870,0
|
|
20231208,163500,10141185,4870,4870,4870,4870,0
|
|
20231208,163400,10141185,4870,4870,4870,4870,0
|
|
20231208,163300,10141185,4870,4870,4870,4870,0
|
|
20231208,163200,10141185,4870,4870,4870,4870,0
|
|
20231208,163100,10141185,4870,4870,4870,4870,0
|
|
20231208,163000,10141185,4870,4870,4870,4870,0
|
|
20231208,162900,10141185,4870,4870,4870,4870,0
|
|
20231208,162800,10141185,4870,4870,4870,4870,0
|
|
20231208,162700,10141185,4870,4870,4870,4870,0
|
|
20231208,162600,10141185,4870,4870,4870,4870,0
|
|
20231208,162500,10141185,4870,4870,4870,4870,0
|
|
20231208,162400,10141185,4870,4870,4870,4870,0
|
|
20231208,162300,10141185,4870,4870,4870,4870,0
|
|
20231208,162200,10141185,4870,4870,4870,4870,0
|
|
20231208,162100,10141185,4870,4870,4870,4870,0
|
|
20231208,162000,10141185,4870,4870,4870,4870,12
|
|
20231208,161900,10141185,4870,4870,4870,4870,0
|
|
20231208,161800,10141185,4870,4870,4870,4870,0
|
|
20231208,161700,10141185,4870,4870,4870,4870,0
|
|
20231208,161600,10141185,4870,4870,4870,4870,0
|
|
20231208,161500,10141185,4870,4870,4870,4870,0
|
|
20231208,161400,10141185,4870,4870,4870,4870,0
|
|
20231208,161300,10141185,4870,4870,4870,4870,0
|
|
20231208,161200,10141185,4870,4870,4870,4870,0
|
|
20231208,161100,10141185,4870,4870,4870,4870,0
|
|
20231208,161000,10141185,4870,4870,4870,4870,0
|
|
20231208,160900,10141185,4870,4870,4870,4870,0
|
|
20231208,160800,10141185,4870,4870,4870,4870,0
|
|
20231208,160700,10141185,4870,4870,4870,4870,0
|
|
20231208,160600,10141185,4870,4870,4870,4870,0
|
|
20231208,160500,10141185,4870,4870,4870,4870,0
|
|
20231208,160400,10141185,4870,4870,4870,4870,0
|
|
20231208,160300,10141185,4870,4870,4870,4870,0
|
|
20231208,160200,10141185,4870,4870,4870,4870,0
|
|
20231208,160100,10141185,4870,4870,4870,4870,0
|
|
20231208,160000,10141185,4870,4870,4870,4870,0
|
|
20231208,155900,10141185,4870,4870,4870,4870,0
|
|
20231208,155800,10141185,4870,4870,4870,4870,0
|
|
20231208,155700,10141185,4870,4870,4870,4870,0
|
|
20231208,155600,10141185,4870,4870,4870,4870,0
|
|
20231208,155500,10141185,4870,4870,4870,4870,0
|
|
20231208,155400,10141185,4870,4870,4870,4870,0
|
|
20231208,155300,10141185,4870,4870,4870,4870,0
|
|
20231208,155200,10141185,4870,4870,4870,4870,0
|
|
20231208,155100,10141185,4870,4870,4870,4870,0
|
|
20231208,155000,10141185,4870,4870,4870,4870,12
|
|
20231208,154900,10141185,4870,4870,4870,4870,0
|
|
20231208,154800,10141185,4870,4870,4870,4870,0
|
|
20231208,154700,10141185,4870,4870,4870,4870,0
|
|
20231208,154600,10141185,4870,4870,4870,4870,0
|
|
20231208,154500,10141185,4870,4870,4870,4870,0
|
|
20231208,154400,10141185,4870,4870,4870,4870,0
|
|
20231208,154300,10141185,4870,4870,4870,4870,0
|
|
20231208,154200,10141185,4870,4870,4870,4870,0
|
|
20231208,154100,10141185,4870,4870,4870,4870,0
|
|
20231208,154000,10141185,4870,4870,4870,4870,0
|
|
20231208,153900,10141185,4870,4870,4870,4870,0
|
|
20231208,153800,10141185,4870,4870,4870,4870,0
|
|
20231208,153700,10141185,4870,4870,4870,4870,0
|
|
20231208,153600,10141185,4870,4870,4870,4870,0
|
|
20231208,153500,10141185,4870,4870,4870,4870,0
|
|
20231208,153400,10141185,4870,4870,4870,4870,0
|
|
20231208,153300,10141185,4870,4870,4870,4870,0
|
|
20231208,153200,10141185,4870,4870,4870,4870,0
|
|
20231208,153100,10141185,4870,4870,4870,4870,0
|
|
20231208,153000,10141185,4870,4870,4870,4870,0
|
|
20231208,152900,10141185,4870,4870,4870,4870,0
|
|
20231208,152800,10141185,4870,4870,4870,4870,0
|
|
20231208,152700,10141185,4870,4870,4870,4870,0
|
|
20231208,152600,10141185,4870,4870,4870,4870,0
|
|
20231208,152500,10141185,4870,4870,4870,4870,0
|
|
20231208,152400,10141185,4870,4870,4870,4870,0
|
|
20231208,152300,10141185,4870,4870,4870,4870,0
|
|
20231208,152200,10141185,4870,4870,4870,4870,0
|
|
20231208,152100,10141185,4870,4870,4870,4870,0
|
|
20231208,152000,10141185,4870,4870,4870,4870,0
|
|
20231208,151900,10141185,4870,4870,4870,4870,0
|
|
20231208,151800,10141185,4870,4870,4870,4870,12
|
|
20231208,151700,10082745,4870,4870,4870,4870,0
|
|
20231208,151600,10082745,4870,4870,4870,4870,0
|
|
20231208,151500,10082745,4870,4870,4870,4870,0
|
|
20231208,151400,10082745,4870,4870,4870,4870,0
|
|
20231208,151300,10082745,4870,4865,4870,4865,4
|
|
20231208,151200,10063280,4865,4865,4865,4865,0
|
|
20231208,151100,10063280,4865,4865,4865,4865,0
|
|
20231208,151000,10063280,4865,4865,4865,4865,2
|
|
20231208,150900,10053550,4865,4865,4865,4865,0
|
|
20231208,150800,10053550,4865,4865,4865,4865,50
|
|
20231208,150700,9810300,4865,4865,4865,4865,0
|
|
20231208,150600,9810300,4865,4865,4865,4865,0
|
|
20231208,150500,9810300,4865,4860,4865,4860,50
|
|
20231208,150400,9567150,4860,4860,4860,4860,0
|
|
20231208,150300,9567150,4860,4860,4860,4860,0
|
|
20231208,150200,9567150,4860,4860,4860,4860,0
|
|
20231208,150100,9567150,4860,4860,4860,4860,0
|
|
20231208,150000,9567150,4860,4860,4860,4860,51
|
|
20231208,145900,9319290,4860,4860,4860,4860,0
|
|
20231208,145800,9319290,4860,4860,4860,4860,0
|
|
20231208,145700,9319290,4860,4860,4860,4860,0
|
|
20231208,145600,9319290,4860,4860,4860,4860,0
|
|
20231208,145500,9319290,4860,4860,4860,4860,50
|
|
20231208,145400,9076290,4860,4860,4860,4860,0
|
|
20231208,145300,9076290,4860,4860,4860,4860,0
|
|
20231208,145200,9076290,4860,4860,4860,4860,0
|
|
20231208,145100,9076290,4860,4860,4860,4860,0
|
|
20231208,145000,9076290,4860,4855,4860,4855,50
|
|
20231208,144900,8833395,4855,4855,4855,4855,0
|
|
20231208,144800,8833395,4855,4855,4855,4855,1
|
|
20231208,144700,8828540,4855,4855,4855,4855,0
|
|
20231208,144600,8828540,4855,4855,4855,4855,0
|
|
20231208,144500,8828540,4855,4815,4855,4815,50
|
|
20231208,144400,8586200,4815,4815,4815,4815,0
|
|
20231208,144300,8586200,4815,4815,4815,4815,0
|
|
20231208,144200,8586200,4815,4815,4815,4815,0
|
|
20231208,144100,8586200,4815,4815,4815,4815,0
|
|
20231208,144000,8586200,4815,4815,4815,4815,0
|
|
20231208,143900,8586200,4815,4815,4815,4815,0
|
|
20231208,143800,8586200,4815,4815,4815,4815,0
|
|
20231208,143700,8586200,4815,4815,4815,4815,0
|
|
20231208,143600,8586200,4815,4820,4820,4815,14
|
|
20231208,143500,8518785,4815,4815,4815,4815,0
|
|
20231208,143400,8518785,4815,4810,4815,4810,5
|
|
20231208,143300,8494725,4815,4815,4815,4815,0
|
|
20231208,143200,8494725,4815,4815,4815,4815,4
|
|
20231208,143100,8475465,4815,4815,4815,4815,0
|
|
20231208,143000,8475465,4815,4815,4815,4815,16
|
|
20231208,142900,8398425,4820,4835,4835,4820,27
|
|
20231208,142800,8268020,4855,4855,4855,4855,0
|
|
20231208,142700,8268020,4855,4855,4855,4855,0
|
|
20231208,142600,8268020,4855,4855,4855,4855,0
|
|
20231208,142500,8268020,4855,4855,4855,4855,0
|
|
20231208,142400,8268020,4855,4855,4855,4855,0
|
|
20231208,142300,8268020,4855,4855,4855,4855,0
|
|
20231208,142200,8268020,4855,4855,4855,4855,0
|
|
20231208,142100,8268020,4855,4855,4855,4855,0
|
|
20231208,142000,8268020,4855,4855,4855,4855,0
|
|
20231208,141900,8268020,4855,4855,4855,4855,0
|
|
20231208,141800,8268020,4855,4855,4855,4855,0
|
|
20231208,141700,8268020,4855,4855,4855,4855,0
|
|
20231208,141600,8268020,4855,4855,4855,4855,0
|
|
20231208,141500,8268020,4855,4855,4855,4855,0
|
|
20231208,141400,8268020,4855,4855,4855,4855,0
|
|
20231208,141300,8268020,4855,4855,4855,4855,0
|
|
20231208,141200,8268020,4855,4855,4855,4855,0
|
|
20231208,141100,8268020,4855,4855,4855,4855,0
|
|
20231208,141000,8268020,4855,4855,4855,4855,0
|
|
20231208,140900,8268020,4855,4855,4855,4855,0
|
|
20231208,140800,8268020,4855,4855,4855,4855,0
|
|
20231208,140700,8268020,4855,4855,4855,4855,0
|
|
20231208,140600,8268020,4855,4855,4855,4855,0
|
|
20231208,140500,8268020,4855,4855,4855,4855,0
|
|
20231208,140400,8268020,4855,4855,4855,4855,0
|
|
20231208,140300,8268020,4855,4855,4855,4855,0
|
|
20231208,140200,8268020,4855,4855,4855,4855,0
|
|
20231208,140100,8268020,4855,4855,4855,4855,0
|
|
20231208,140000,8268020,4855,4855,4855,4855,1
|
|
20231208,135900,8263165,4855,4855,4855,4855,0
|
|
20231208,135800,8263165,4855,4855,4855,4855,0
|
|
20231208,135700,8263165,4855,4855,4855,4855,0
|
|
20231208,135600,8263165,4855,4855,4855,4855,0
|
|
20231208,135500,8263165,4855,4855,4855,4855,0
|
|
20231208,135400,8263165,4855,4855,4855,4855,0
|
|
20231208,135300,8263165,4855,4855,4855,4855,0
|
|
20231208,135200,8263165,4855,4855,4855,4855,0
|
|
20231208,135100,8263165,4855,4855,4855,4855,0
|
|
20231208,135000,8263165,4855,4855,4855,4855,0
|
|
20231208,134900,8263165,4855,4855,4855,4855,0
|
|
20231208,134800,8263165,4855,4855,4855,4855,0
|
|
20231208,134700,8263165,4855,4855,4855,4855,0
|
|
20231208,134600,8263165,4855,4855,4855,4855,0
|
|
20231208,134500,8263165,4855,4855,4855,4855,0
|
|
20231208,134400,8263165,4855,4855,4855,4855,0
|
|
20231208,134300,8263165,4855,4855,4855,4855,0
|
|
20231208,134200,8263165,4855,4850,4855,4850,8
|
|
20231208,134100,8224345,4845,4845,4845,4845,0
|
|
20231208,134000,8224345,4845,4845,4845,4845,0
|
|
20231208,133900,8224345,4845,4845,4845,4845,0
|
|
20231208,133800,8224345,4845,4840,4845,4840,96
|
|
20231208,133700,7759250,4840,4840,4840,4840,0
|
|
20231208,133600,7759250,4840,4840,4840,4840,0
|
|
20231208,133500,7759250,4840,4840,4840,4840,0
|
|
20231208,133400,7759250,4840,4840,4840,4840,0
|
|
20231208,133300,7759250,4840,4840,4840,4840,0
|
|
20231208,133200,7759250,4840,4840,4840,4840,0
|
|
20231208,133100,7759250,4840,4840,4840,4840,0
|
|
20231208,133000,7759250,4840,4840,4840,4840,1
|
|
20231208,132900,7754410,4840,4840,4840,4840,100
|
|
20231208,132800,7270410,4840,4840,4840,4840,0
|
|
20231208,132700,7270410,4840,4840,4840,4840,0
|
|
20231208,132600,7270410,4840,4840,4840,4840,0
|
|
20231208,132500,7270410,4840,4840,4840,4840,0
|
|
20231208,132400,7270410,4840,4840,4840,4840,0
|
|
20231208,132300,7270410,4840,4840,4840,4840,0
|
|
20231208,132200,7270410,4840,4840,4840,4840,0
|
|
20231208,132100,7270410,4840,4840,4840,4840,0
|
|
20231208,132000,7270410,4840,4840,4840,4840,0
|
|
20231208,131900,7270410,4840,4840,4840,4840,0
|
|
20231208,131800,7270410,4840,4840,4840,4840,0
|
|
20231208,131700,7270410,4840,4840,4840,4840,0
|
|
20231208,131600,7270410,4840,4840,4840,4840,0
|
|
20231208,131500,7270410,4840,4840,4840,4840,0
|
|
20231208,131400,7270410,4840,4840,4840,4840,0
|
|
20231208,131300,7270410,4840,4840,4840,4840,0
|
|
20231208,131200,7270410,4840,4840,4840,4840,0
|
|
20231208,131100,7270410,4840,4840,4840,4840,0
|
|
20231208,131000,7270410,4840,4840,4840,4840,0
|
|
20231208,130900,7270410,4840,4840,4840,4840,0
|
|
20231208,130800,7270410,4840,4840,4840,4840,0
|
|
20231208,130700,7270410,4840,4840,4840,4840,0
|
|
20231208,130600,7270410,4840,4840,4840,4840,0
|
|
20231208,130500,7270410,4840,4840,4840,4840,0
|
|
20231208,130400,7270410,4840,4840,4840,4840,0
|
|
20231208,130300,7270410,4840,4840,4840,4840,0
|
|
20231208,130200,7270410,4840,4840,4840,4840,0
|
|
20231208,130100,7270410,4840,4840,4840,4840,0
|
|
20231208,130000,7270410,4840,4840,4840,4840,1
|
|
20231208,125900,7265570,4840,4840,4840,4840,0
|
|
20231208,125800,7265570,4840,4840,4840,4840,0
|
|
20231208,125700,7265570,4840,4840,4840,4840,0
|
|
20231208,125600,7265570,4840,4840,4840,4840,0
|
|
20231208,125500,7265570,4840,4840,4840,4840,0
|
|
20231208,125400,7265570,4840,4820,4840,4820,2
|
|
20231208,125300,7255910,4815,4815,4815,4815,0
|
|
20231208,125200,7255910,4815,4815,4815,4815,0
|
|
20231208,125100,7255910,4815,4815,4815,4815,0
|
|
20231208,125000,7255910,4815,4815,4815,4815,0
|
|
20231208,124900,7255910,4815,4815,4815,4815,0
|
|
20231208,124800,7255910,4815,4815,4815,4815,0
|
|
20231208,124700,7255910,4815,4815,4815,4815,0
|
|
20231208,124600,7255910,4815,4815,4815,4815,1
|
|
20231208,124500,7251095,4815,4815,4815,4815,0
|
|
20231208,124400,7251095,4815,4815,4815,4815,0
|
|
20231208,124300,7251095,4815,4815,4815,4815,0
|
|
20231208,124200,7251095,4815,4815,4815,4815,0
|
|
20231208,124100,7251095,4815,4815,4815,4815,0
|
|
20231208,124000,7251095,4815,4815,4815,4815,0
|
|
20231208,123900,7251095,4815,4815,4815,4815,0
|
|
20231208,123800,7251095,4815,4815,4815,4815,0
|
|
20231208,123700,7251095,4815,4815,4815,4815,0
|
|
20231208,123600,7251095,4815,4815,4815,4815,0
|
|
20231208,123500,7251095,4815,4815,4815,4815,0
|
|
20231208,123400,7251095,4815,4815,4815,4815,0
|
|
20231208,123300,7251095,4815,4815,4815,4815,0
|
|
20231208,123200,7251095,4815,4815,4815,4815,0
|
|
20231208,123100,7251095,4815,4815,4815,4815,0
|
|
20231208,123000,7251095,4815,4815,4815,4815,1
|
|
20231208,122900,7246280,4810,4810,4810,4810,0
|
|
20231208,122800,7246280,4810,4810,4810,4810,0
|
|
20231208,122700,7246280,4810,4810,4810,4810,0
|
|
20231208,122600,7246280,4810,4810,4810,4810,0
|
|
20231208,122500,7246280,4810,4810,4810,4810,0
|
|
20231208,122400,7246280,4810,4810,4810,4810,0
|
|
20231208,122300,7246280,4810,4810,4810,4810,2
|
|
20231208,122200,7236660,4810,4810,4810,4810,0
|
|
20231208,122100,7236660,4810,4810,4810,4810,0
|
|
20231208,122000,7236660,4810,4810,4810,4810,1
|
|
20231208,121900,7231850,4845,4820,4845,4820,20
|
|
20231208,121800,7135250,4815,4815,4815,4815,0
|
|
20231208,121700,7135250,4815,4815,4815,4815,0
|
|
20231208,121600,7135250,4815,4815,4815,4815,0
|
|
20231208,121500,7135250,4815,4815,4815,4815,0
|
|
20231208,121400,7135250,4815,4815,4815,4815,0
|
|
20231208,121300,7135250,4815,4815,4815,4815,0
|
|
20231208,121200,7135250,4815,4815,4815,4815,0
|
|
20231208,121100,7135250,4815,4815,4815,4815,0
|
|
20231208,121000,7135250,4815,4815,4815,4815,1
|
|
20231208,120900,7130435,4820,4820,4820,4820,0
|
|
20231208,120800,7130435,4820,4820,4820,4820,0
|
|
20231208,120700,7130435,4820,4820,4820,4820,0
|
|
20231208,120600,7130435,4820,4820,4820,4820,0
|
|
20231208,120500,7130435,4820,4820,4820,4820,0
|
|
20231208,120400,7130435,4820,4820,4820,4820,0
|
|
20231208,120300,7130435,4820,4820,4820,4820,0
|
|
20231208,120200,7130435,4820,4820,4820,4820,0
|
|
20231208,120100,7130435,4820,4820,4820,4820,1
|
|
20231208,120000,7125615,4820,4820,4820,4820,0
|
|
20231208,115900,7125615,4820,4820,4820,4820,0
|
|
20231208,115800,7125615,4820,4820,4820,4820,0
|
|
20231208,115700,7125615,4820,4820,4820,4820,0
|
|
20231208,115600,7125615,4820,4820,4820,4820,0
|
|
20231208,115500,7125615,4820,4820,4820,4820,0
|
|
20231208,115400,7125615,4820,4820,4820,4820,0
|
|
20231208,115300,7125615,4820,4820,4820,4820,0
|
|
20231208,115200,7125615,4820,4820,4820,4820,0
|
|
20231208,115100,7125615,4820,4820,4820,4820,1
|
|
20231208,115000,7120795,4810,4810,4810,4810,0
|
|
20231208,114900,7120795,4810,4810,4810,4810,0
|
|
20231208,114800,7120795,4810,4810,4810,4810,0
|
|
20231208,114700,7120795,4810,4810,4810,4810,0
|
|
20231208,114600,7120795,4810,4810,4810,4810,0
|
|
20231208,114500,7120795,4810,4810,4810,4810,0
|
|
20231208,114400,7120795,4810,4810,4810,4810,0
|
|
20231208,114300,7120795,4810,4810,4810,4810,0
|
|
20231208,114200,7120795,4810,4810,4810,4810,1
|
|
20231208,114100,7115985,4810,4815,4815,4810,9
|
|
20231208,114000,7072690,4820,4820,4820,4820,0
|
|
20231208,113900,7072690,4820,4820,4820,4820,0
|
|
20231208,113800,7072690,4820,4820,4820,4820,0
|
|
20231208,113700,7072690,4820,4820,4820,4820,4
|
|
20231208,113600,7053410,4820,4820,4820,4820,1
|
|
20231208,113500,7048590,4810,4810,4810,4810,0
|
|
20231208,113400,7048590,4810,4810,4810,4810,0
|
|
20231208,113300,7048590,4810,4810,4810,4810,0
|
|
20231208,113200,7048590,4810,4810,4810,4810,0
|
|
20231208,113100,7048590,4810,4810,4810,4810,0
|
|
20231208,113000,7048590,4810,4810,4810,4810,0
|
|
20231208,112900,7048590,4810,4810,4810,4810,0
|
|
20231208,112800,7048590,4810,4810,4810,4810,0
|
|
20231208,112700,7048590,4810,4810,4810,4810,0
|
|
20231208,112600,7048590,4810,4810,4810,4810,0
|
|
20231208,112500,7048590,4810,4810,4810,4810,0
|
|
20231208,112400,7048590,4810,4810,4810,4810,0
|
|
20231208,112300,7048590,4810,4810,4810,4810,0
|
|
20231208,112200,7048590,4810,4815,4815,4810,49
|
|
20231208,112100,6812895,4815,4815,4815,4815,0
|
|
20231208,112000,6812895,4815,4815,4815,4815,0
|
|
20231208,111900,6812895,4815,4815,4815,4815,0
|
|
20231208,111800,6812895,4815,4815,4815,4815,0
|
|
20231208,111700,6812895,4815,4815,4815,4815,0
|
|
20231208,111600,6812895,4815,4815,4815,4815,0
|
|
20231208,111500,6812895,4815,4815,4815,4815,0
|
|
20231208,111400,6812895,4815,4815,4815,4815,0
|
|
20231208,111300,6812895,4815,4815,4815,4815,0
|
|
20231208,111200,6812895,4815,4815,4815,4815,0
|
|
20231208,111100,6812895,4815,4815,4815,4815,0
|
|
20231208,111000,6812895,4815,4815,4815,4815,0
|
|
20231208,110900,6812895,4815,4815,4815,4815,2
|
|
20231208,110800,6803265,4820,4825,4825,4820,451
|
|
20231208,110700,4629440,4820,4820,4820,4820,0
|
|
20231208,110600,4629440,4820,4820,4820,4820,0
|
|
20231208,110500,4629440,4820,4820,4820,4820,0
|
|
20231208,110400,4629440,4820,4820,4820,4820,0
|
|
20231208,110300,4629440,4820,4820,4820,4820,0
|
|
20231208,110200,4629440,4820,4820,4820,4820,0
|
|
20231208,110100,4629440,4820,4820,4820,4820,0
|
|
20231208,110000,4629440,4820,4820,4820,4820,0
|
|
20231208,105900,4629440,4820,4820,4820,4820,0
|
|
20231208,105800,4629440,4820,4820,4820,4820,0
|
|
20231208,105700,4629440,4820,4820,4820,4820,0
|
|
20231208,105600,4629440,4820,4820,4820,4820,0
|
|
20231208,105500,4629440,4820,4820,4820,4820,0
|
|
20231208,105400,4629440,4820,4830,4830,4820,406
|
|
20231208,105300,2672510,4820,4820,4820,4820,0
|
|
20231208,105200,2672510,4820,4820,4820,4820,0
|
|
20231208,105100,2672510,4820,4820,4820,4820,0
|
|
20231208,105000,2672510,4820,4840,4840,4820,300
|
|
20231208,104900,1225635,4845,4845,4845,4845,0
|
|
20231208,104800,1225635,4845,4845,4845,4845,0
|
|
20231208,104700,1225635,4845,4845,4845,4845,0
|
|
20231208,104600,1225635,4845,4845,4845,4845,0
|
|
20231208,104500,1225635,4845,4845,4845,4845,0
|
|
20231208,104400,1225635,4845,4845,4845,4845,0
|
|
20231208,104300,1225635,4845,4845,4845,4845,0
|
|
20231208,104200,1225635,4845,4845,4845,4845,0
|
|
20231208,104100,1225635,4845,4845,4845,4845,0
|
|
20231208,104000,1225635,4845,4845,4845,4845,0
|
|
20231208,103900,1225635,4845,4845,4845,4845,0
|
|
20231208,103800,1225635,4845,4845,4845,4845,0
|
|
20231208,103700,1225635,4845,4845,4845,4845,0
|
|
20231208,103600,1225635,4845,4845,4845,4845,0
|
|
20231208,103500,1225635,4845,4845,4845,4845,0
|
|
20231208,103400,1225635,4845,4845,4845,4845,0
|
|
20231208,103300,1225635,4845,4845,4845,4845,0
|
|
20231208,103200,1225635,4845,4845,4845,4845,0
|
|
20231208,103100,1225635,4845,4845,4845,4845,0
|
|
20231208,103000,1225635,4845,4845,4845,4845,0
|
|
20231208,102900,1225635,4845,4845,4845,4845,0
|
|
20231208,102800,1225635,4845,4845,4845,4845,0
|
|
20231208,102700,1225635,4845,4845,4845,4845,0
|
|
20231208,102600,1225635,4845,4845,4845,4845,0
|
|
20231208,102500,1225635,4845,4845,4845,4845,0
|
|
20231208,102400,1225635,4845,4845,4845,4845,0
|
|
20231208,102300,1225635,4845,4845,4845,4845,0
|
|
20231208,102200,1225635,4845,4845,4845,4845,0
|
|
20231208,102100,1225635,4845,4845,4845,4845,0
|
|
20231208,102000,1225635,4845,4845,4845,4845,0
|
|
20231208,101900,1225635,4845,4845,4845,4845,0
|
|
20231208,101800,1225635,4845,4845,4845,4845,0
|
|
20231208,101700,1225635,4845,4845,4845,4845,0
|
|
20231208,101600,1225635,4845,4845,4845,4845,0
|
|
20231208,101500,1225635,4845,4840,4845,4840,6
|
|
20231208,101400,1196590,4835,4835,4835,4835,0
|
|
20231208,101300,1196590,4835,4835,4835,4835,0
|
|
20231208,101200,1196590,4835,4835,4835,4835,1
|
|
20231208,101100,1191755,4835,4835,4835,4835,0
|
|
20231208,101000,1191755,4835,4835,4835,4835,0
|
|
20231208,100900,1191755,4835,4835,4835,4835,0
|
|
20231208,100800,1191755,4835,4835,4835,4835,0
|
|
20231208,100700,1191755,4835,4835,4835,4835,0
|
|
20231208,100600,1191755,4835,4835,4835,4835,0
|
|
20231208,100500,1191755,4835,4835,4835,4835,0
|
|
20231208,100400,1191755,4835,4835,4835,4835,0
|
|
20231208,100300,1191755,4835,4835,4835,4835,0
|
|
20231208,100200,1191755,4835,4835,4835,4835,0
|
|
20231208,100100,1191755,4835,4835,4835,4835,0
|
|
20231208,100000,1191755,4835,4835,4835,4835,0
|
|
20231208,095900,1191755,4835,4835,4835,4835,1
|
|
20231208,095800,1186920,4825,4825,4825,4825,0
|
|
20231208,095700,1186920,4825,4825,4825,4825,0
|
|
20231208,095600,1186920,4825,4825,4825,4825,0
|
|
20231208,095500,1186920,4825,4825,4825,4825,0
|
|
20231208,095400,1186920,4825,4825,4825,4825,0
|
|
20231208,095300,1186920,4825,4825,4825,4825,0
|
|
20231208,095200,1186920,4825,4825,4825,4825,0
|
|
20231208,095100,1186920,4825,4825,4825,4825,0
|
|
20231208,095000,1186920,4825,4825,4825,4825,19
|
|
20231208,094900,1095245,4830,4830,4830,4830,3
|
|
20231208,094800,1080755,4835,4835,4835,4835,0
|
|
20231208,094700,1080755,4835,4835,4835,4835,0
|
|
20231208,094600,1080755,4835,4835,4835,4835,0
|
|
20231208,094500,1080755,4835,4835,4835,4835,0
|
|
20231208,094400,1080755,4835,4835,4835,4835,0
|
|
20231208,094300,1080755,4835,4835,4835,4835,0
|
|
20231208,094200,1080755,4835,4835,4835,4835,0
|
|
20231208,094100,1080755,4835,4835,4835,4835,0
|
|
20231208,094000,1080755,4835,4835,4835,4835,0
|
|
20231208,093900,1080755,4835,4835,4835,4835,0
|
|
20231208,093800,1080755,4835,4835,4835,4835,0
|
|
20231208,093700,1080755,4835,4835,4835,4835,0
|
|
20231208,093600,1080755,4835,4835,4835,4835,0
|
|
20231208,093500,1080755,4835,4835,4835,4835,0
|
|
20231208,093400,1080755,4835,4835,4835,4835,0
|
|
20231208,093300,1080755,4835,4835,4835,4835,1
|
|
20231208,093200,1075920,4835,4835,4835,4835,0
|
|
20231208,093100,1075920,4835,4835,4835,4835,0
|
|
20231208,093000,1075920,4835,4835,4835,4835,0
|
|
20231208,092900,1075920,4835,4835,4835,4835,0
|
|
20231208,092800,1075920,4835,4835,4835,4835,0
|
|
20231208,092700,1075920,4835,4835,4835,4835,0
|
|
20231208,092600,1075920,4835,4835,4835,4835,0
|
|
20231208,092500,1075920,4835,4835,4835,4835,0
|
|
20231208,092400,1075920,4835,4835,4835,4835,0
|
|
20231208,092300,1075920,4835,4835,4835,4835,0
|
|
20231208,092200,1075920,4835,4835,4835,4835,0
|
|
20231208,092100,1075920,4835,4835,4835,4835,0
|
|
20231208,092000,1075920,4835,4835,4835,4835,1
|
|
20231208,091900,1071085,4840,4820,4840,4820,32
|
|
20231208,091800,916630,4800,4800,4800,4800,0
|
|
20231208,091700,916630,4800,4800,4800,4800,0
|
|
20231208,091600,916630,4800,4800,4800,4800,0
|
|
20231208,091500,916630,4800,4800,4800,4800,0
|
|
20231208,091400,916630,4800,4800,4800,4800,0
|
|
20231208,091300,916630,4800,4800,4800,4800,0
|
|
20231208,091200,916630,4800,4800,4800,4800,105
|
|
20231208,091100,412630,4800,4790,4800,4790,3
|
|
20231208,091000,398245,4785,4785,4785,4785,0
|
|
20231208,090900,398245,4785,4785,4785,4785,0
|
|
20231208,090800,398245,4785,4785,4785,4785,2
|
|
20231208,090700,388675,4785,4785,4785,4785,2
|
|
20231208,090600,379105,4790,4795,4795,4790,15
|
|
20231208,090500,307200,4800,4800,4800,4800,0
|
|
20231208,090400,307200,4800,4800,4800,4800,0
|
|
20231208,090300,307200,4800,4800,4800,4800,1
|
|
20231208,090200,302400,4800,4800,4800,4800,29
|
|
20231208,090100,163200,4800,4800,4800,4800,0
|
|
20231208,090000,163200,4800,4800,4800,4800,34
|