653 lines
30 KiB
CSV
653 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231207,195000,29176025,5050,5050,5050,5050,11
|
|
20231207,194900,29176025,5050,5050,5050,5050,0
|
|
20231207,194800,29176025,5050,5050,5050,5050,0
|
|
20231207,194700,29176025,5050,5050,5050,5050,0
|
|
20231207,194600,29176025,5050,5050,5050,5050,0
|
|
20231207,194500,29176025,5050,5050,5050,5050,0
|
|
20231207,194400,29176025,5050,5050,5050,5050,0
|
|
20231207,194300,29176025,5050,5050,5050,5050,0
|
|
20231207,194200,29176025,5050,5050,5050,5050,0
|
|
20231207,194100,29176025,5050,5050,5050,5050,0
|
|
20231207,194000,29176025,5050,5050,5050,5050,0
|
|
20231207,193900,29176025,5050,5050,5050,5050,0
|
|
20231207,193800,29176025,5050,5050,5050,5050,0
|
|
20231207,193700,29176025,5050,5050,5050,5050,0
|
|
20231207,193600,29176025,5050,5050,5050,5050,0
|
|
20231207,193500,29176025,5050,5050,5050,5050,0
|
|
20231207,193400,29176025,5050,5050,5050,5050,0
|
|
20231207,193300,29176025,5050,5050,5050,5050,0
|
|
20231207,193200,29176025,5050,5050,5050,5050,0
|
|
20231207,193100,29176025,5050,5050,5050,5050,0
|
|
20231207,193000,29176025,5050,5050,5050,5050,0
|
|
20231207,192900,29176025,5050,5050,5050,5050,0
|
|
20231207,192800,29176025,5050,5050,5050,5050,0
|
|
20231207,192700,29176025,5050,5050,5050,5050,0
|
|
20231207,192600,29176025,5050,5050,5050,5050,0
|
|
20231207,192500,29176025,5050,5050,5050,5050,0
|
|
20231207,192400,29176025,5050,5050,5050,5050,0
|
|
20231207,192300,29176025,5050,5050,5050,5050,0
|
|
20231207,192200,29176025,5050,5050,5050,5050,0
|
|
20231207,192100,29176025,5050,5050,5050,5050,0
|
|
20231207,192000,29176025,5050,5050,5050,5050,11
|
|
20231207,191900,29176025,5050,5050,5050,5050,0
|
|
20231207,191800,29176025,5050,5050,5050,5050,0
|
|
20231207,191700,29176025,5050,5050,5050,5050,0
|
|
20231207,191600,29176025,5050,5050,5050,5050,0
|
|
20231207,191500,29176025,5050,5050,5050,5050,0
|
|
20231207,191400,29176025,5050,5050,5050,5050,0
|
|
20231207,191300,29176025,5050,5050,5050,5050,0
|
|
20231207,191200,29176025,5050,5050,5050,5050,0
|
|
20231207,191100,29176025,5050,5050,5050,5050,0
|
|
20231207,191000,29176025,5050,5050,5050,5050,0
|
|
20231207,190900,29176025,5050,5050,5050,5050,0
|
|
20231207,190800,29176025,5050,5050,5050,5050,0
|
|
20231207,190700,29176025,5050,5050,5050,5050,0
|
|
20231207,190600,29176025,5050,5050,5050,5050,0
|
|
20231207,190500,29176025,5050,5050,5050,5050,0
|
|
20231207,190400,29176025,5050,5050,5050,5050,0
|
|
20231207,190300,29176025,5050,5050,5050,5050,0
|
|
20231207,190200,29176025,5050,5050,5050,5050,0
|
|
20231207,190100,29176025,5050,5050,5050,5050,0
|
|
20231207,190000,29176025,5050,5050,5050,5050,0
|
|
20231207,185900,29176025,5050,5050,5050,5050,0
|
|
20231207,185800,29176025,5050,5050,5050,5050,0
|
|
20231207,185700,29176025,5050,5050,5050,5050,0
|
|
20231207,185600,29176025,5050,5050,5050,5050,0
|
|
20231207,185500,29176025,5050,5050,5050,5050,0
|
|
20231207,185400,29176025,5050,5050,5050,5050,0
|
|
20231207,185300,29176025,5050,5050,5050,5050,0
|
|
20231207,185200,29176025,5050,5050,5050,5050,0
|
|
20231207,185100,29176025,5050,5050,5050,5050,0
|
|
20231207,185000,29176025,5050,5050,5050,5050,11
|
|
20231207,184900,29176025,5050,5050,5050,5050,0
|
|
20231207,184800,29176025,5050,5050,5050,5050,0
|
|
20231207,184700,29176025,5050,5050,5050,5050,0
|
|
20231207,184600,29176025,5050,5050,5050,5050,0
|
|
20231207,184500,29176025,5050,5050,5050,5050,0
|
|
20231207,184400,29176025,5050,5050,5050,5050,0
|
|
20231207,184300,29176025,5050,5050,5050,5050,0
|
|
20231207,184200,29176025,5050,5050,5050,5050,0
|
|
20231207,184100,29176025,5050,5050,5050,5050,0
|
|
20231207,184000,29176025,5050,5050,5050,5050,0
|
|
20231207,183900,29176025,5050,5050,5050,5050,0
|
|
20231207,183800,29176025,5050,5050,5050,5050,0
|
|
20231207,183700,29176025,5050,5050,5050,5050,0
|
|
20231207,183600,29176025,5050,5050,5050,5050,0
|
|
20231207,183500,29176025,5050,5050,5050,5050,0
|
|
20231207,183400,29176025,5050,5050,5050,5050,0
|
|
20231207,183300,29176025,5050,5050,5050,5050,0
|
|
20231207,183200,29176025,5050,5050,5050,5050,0
|
|
20231207,183100,29176025,5050,5050,5050,5050,0
|
|
20231207,183000,29176025,5050,5050,5050,5050,0
|
|
20231207,182900,29176025,5050,5050,5050,5050,0
|
|
20231207,182800,29176025,5050,5050,5050,5050,0
|
|
20231207,182700,29176025,5050,5050,5050,5050,0
|
|
20231207,182600,29176025,5050,5050,5050,5050,0
|
|
20231207,182500,29176025,5050,5050,5050,5050,0
|
|
20231207,182400,29176025,5050,5050,5050,5050,0
|
|
20231207,182300,29176025,5050,5050,5050,5050,0
|
|
20231207,182200,29176025,5050,5050,5050,5050,0
|
|
20231207,182100,29176025,5050,5050,5050,5050,0
|
|
20231207,182000,29176025,5050,5050,5050,5050,11
|
|
20231207,181900,29176025,5050,5050,5050,5050,0
|
|
20231207,181800,29176025,5050,5050,5050,5050,0
|
|
20231207,181700,29176025,5050,5050,5050,5050,0
|
|
20231207,181600,29176025,5050,5050,5050,5050,0
|
|
20231207,181500,29176025,5050,5050,5050,5050,0
|
|
20231207,181400,29176025,5050,5050,5050,5050,0
|
|
20231207,181300,29176025,5050,5050,5050,5050,0
|
|
20231207,181200,29176025,5050,5050,5050,5050,0
|
|
20231207,181100,29176025,5050,5050,5050,5050,0
|
|
20231207,181000,29176025,5050,5050,5050,5050,0
|
|
20231207,180900,29176025,5050,5050,5050,5050,0
|
|
20231207,180800,29176025,5050,5050,5050,5050,0
|
|
20231207,180700,29176025,5050,5050,5050,5050,0
|
|
20231207,180600,29176025,5050,5050,5050,5050,0
|
|
20231207,180500,29176025,5050,5050,5050,5050,0
|
|
20231207,180400,29176025,5050,5050,5050,5050,0
|
|
20231207,180300,29176025,5050,5050,5050,5050,0
|
|
20231207,180200,29176025,5050,5050,5050,5050,0
|
|
20231207,180100,29176025,5050,5050,5050,5050,0
|
|
20231207,180000,29176025,5050,5050,5050,5050,0
|
|
20231207,175900,29176025,5050,5050,5050,5050,0
|
|
20231207,175800,29176025,5050,5050,5050,5050,0
|
|
20231207,175700,29176025,5050,5050,5050,5050,0
|
|
20231207,175600,29176025,5050,5050,5050,5050,0
|
|
20231207,175500,29176025,5050,5050,5050,5050,0
|
|
20231207,175400,29176025,5050,5050,5050,5050,0
|
|
20231207,175300,29176025,5050,5050,5050,5050,0
|
|
20231207,175200,29176025,5050,5050,5050,5050,0
|
|
20231207,175100,29176025,5050,5050,5050,5050,0
|
|
20231207,175000,29176025,5050,5050,5050,5050,11
|
|
20231207,174900,29176025,5050,5050,5050,5050,0
|
|
20231207,174800,29176025,5050,5050,5050,5050,0
|
|
20231207,174700,29176025,5050,5050,5050,5050,0
|
|
20231207,174600,29176025,5050,5050,5050,5050,0
|
|
20231207,174500,29176025,5050,5050,5050,5050,0
|
|
20231207,174400,29176025,5050,5050,5050,5050,0
|
|
20231207,174300,29176025,5050,5050,5050,5050,0
|
|
20231207,174200,29176025,5050,5050,5050,5050,0
|
|
20231207,174100,29176025,5050,5050,5050,5050,0
|
|
20231207,174000,29176025,5050,5050,5050,5050,0
|
|
20231207,173900,29176025,5050,5050,5050,5050,0
|
|
20231207,173800,29176025,5050,5050,5050,5050,0
|
|
20231207,173700,29176025,5050,5050,5050,5050,0
|
|
20231207,173600,29176025,5050,5050,5050,5050,0
|
|
20231207,173500,29176025,5050,5050,5050,5050,0
|
|
20231207,173400,29176025,5050,5050,5050,5050,0
|
|
20231207,173300,29176025,5050,5050,5050,5050,0
|
|
20231207,173200,29176025,5050,5050,5050,5050,0
|
|
20231207,173100,29176025,5050,5050,5050,5050,0
|
|
20231207,173000,29176025,5050,5050,5050,5050,0
|
|
20231207,172900,29176025,5050,5050,5050,5050,0
|
|
20231207,172800,29176025,5050,5050,5050,5050,0
|
|
20231207,172700,29176025,5050,5050,5050,5050,0
|
|
20231207,172600,29176025,5050,5050,5050,5050,0
|
|
20231207,172500,29176025,5050,5050,5050,5050,0
|
|
20231207,172400,29176025,5050,5050,5050,5050,0
|
|
20231207,172300,29176025,5050,5050,5050,5050,0
|
|
20231207,172200,29176025,5050,5050,5050,5050,0
|
|
20231207,172100,29176025,5050,5050,5050,5050,0
|
|
20231207,172000,29176025,5050,5050,5050,5050,11
|
|
20231207,171900,29176025,5050,5050,5050,5050,0
|
|
20231207,171800,29176025,5050,5050,5050,5050,0
|
|
20231207,171700,29176025,5050,5050,5050,5050,0
|
|
20231207,171600,29176025,5050,5050,5050,5050,0
|
|
20231207,171500,29176025,5050,5050,5050,5050,0
|
|
20231207,171400,29176025,5050,5050,5050,5050,0
|
|
20231207,171300,29176025,5050,5050,5050,5050,0
|
|
20231207,171200,29176025,5050,5050,5050,5050,0
|
|
20231207,171100,29176025,5050,5050,5050,5050,0
|
|
20231207,171000,29176025,5050,5050,5050,5050,0
|
|
20231207,170900,29176025,5050,5050,5050,5050,0
|
|
20231207,170800,29176025,5050,5050,5050,5050,0
|
|
20231207,170700,29176025,5050,5050,5050,5050,0
|
|
20231207,170600,29176025,5050,5050,5050,5050,0
|
|
20231207,170500,29176025,5050,5050,5050,5050,0
|
|
20231207,170400,29176025,5050,5050,5050,5050,0
|
|
20231207,170300,29176025,5050,5050,5050,5050,0
|
|
20231207,170200,29176025,5050,5050,5050,5050,0
|
|
20231207,170100,29176025,5050,5050,5050,5050,0
|
|
20231207,170000,29176025,5050,5050,5050,5050,0
|
|
20231207,165900,29176025,5050,5050,5050,5050,0
|
|
20231207,165800,29176025,5050,5050,5050,5050,0
|
|
20231207,165700,29176025,5050,5050,5050,5050,0
|
|
20231207,165600,29176025,5050,5050,5050,5050,0
|
|
20231207,165500,29176025,5050,5050,5050,5050,0
|
|
20231207,165400,29176025,5050,5050,5050,5050,0
|
|
20231207,165300,29176025,5050,5050,5050,5050,0
|
|
20231207,165200,29176025,5050,5050,5050,5050,0
|
|
20231207,165100,29176025,5050,5050,5050,5050,0
|
|
20231207,165000,29176025,5050,5050,5050,5050,11
|
|
20231207,164900,29176025,5050,5050,5050,5050,0
|
|
20231207,164800,29176025,5050,5050,5050,5050,0
|
|
20231207,164700,29176025,5050,5050,5050,5050,0
|
|
20231207,164600,29176025,5050,5050,5050,5050,0
|
|
20231207,164500,29176025,5050,5050,5050,5050,0
|
|
20231207,164400,29176025,5050,5050,5050,5050,0
|
|
20231207,164300,29176025,5050,5050,5050,5050,0
|
|
20231207,164200,29176025,5050,5050,5050,5050,0
|
|
20231207,164100,29176025,5050,5050,5050,5050,0
|
|
20231207,164000,29176025,5050,5050,5050,5050,0
|
|
20231207,163900,29176025,5050,5050,5050,5050,0
|
|
20231207,163800,29176025,5050,5050,5050,5050,0
|
|
20231207,163700,29176025,5050,5050,5050,5050,0
|
|
20231207,163600,29176025,5050,5050,5050,5050,0
|
|
20231207,163500,29176025,5050,5050,5050,5050,0
|
|
20231207,163400,29176025,5050,5050,5050,5050,0
|
|
20231207,163300,29176025,5050,5050,5050,5050,0
|
|
20231207,163200,29176025,5050,5050,5050,5050,0
|
|
20231207,163100,29176025,5050,5050,5050,5050,0
|
|
20231207,163000,29176025,5050,5050,5050,5050,0
|
|
20231207,162900,29176025,5050,5050,5050,5050,0
|
|
20231207,162800,29176025,5050,5050,5050,5050,0
|
|
20231207,162700,29176025,5050,5050,5050,5050,0
|
|
20231207,162600,29176025,5050,5050,5050,5050,0
|
|
20231207,162500,29176025,5050,5050,5050,5050,0
|
|
20231207,162400,29176025,5050,5050,5050,5050,0
|
|
20231207,162300,29176025,5050,5050,5050,5050,0
|
|
20231207,162200,29176025,5050,5050,5050,5050,0
|
|
20231207,162100,29176025,5050,5050,5050,5050,0
|
|
20231207,162000,29176025,5050,5050,5050,5050,11
|
|
20231207,161900,29176025,5050,5050,5050,5050,0
|
|
20231207,161800,29176025,5050,5050,5050,5050,0
|
|
20231207,161700,29176025,5050,5050,5050,5050,0
|
|
20231207,161600,29176025,5050,5050,5050,5050,0
|
|
20231207,161500,29176025,5050,5050,5050,5050,0
|
|
20231207,161400,29176025,5050,5050,5050,5050,0
|
|
20231207,161300,29176025,5050,5050,5050,5050,0
|
|
20231207,161200,29176025,5050,5050,5050,5050,0
|
|
20231207,161100,29176025,5050,5050,5050,5050,0
|
|
20231207,161000,29176025,5050,5050,5050,5050,0
|
|
20231207,160900,29176025,5050,5050,5050,5050,0
|
|
20231207,160800,29176025,5050,5050,5050,5050,0
|
|
20231207,160700,29176025,5050,5050,5050,5050,0
|
|
20231207,160600,29176025,5050,5050,5050,5050,0
|
|
20231207,160500,29176025,5050,5050,5050,5050,0
|
|
20231207,160400,29176025,5050,5050,5050,5050,0
|
|
20231207,160300,29176025,5050,5050,5050,5050,0
|
|
20231207,160200,29176025,5050,5050,5050,5050,0
|
|
20231207,160100,29176025,5050,5050,5050,5050,0
|
|
20231207,160000,29176025,5050,5050,5050,5050,0
|
|
20231207,155900,29176025,5050,5050,5050,5050,0
|
|
20231207,155800,29176025,5050,5050,5050,5050,0
|
|
20231207,155700,29176025,5050,5050,5050,5050,0
|
|
20231207,155600,29176025,5050,5050,5050,5050,0
|
|
20231207,155500,29176025,5050,5050,5050,5050,0
|
|
20231207,155400,29176025,5050,5050,5050,5050,0
|
|
20231207,155300,29176025,5050,5050,5050,5050,0
|
|
20231207,155200,29176025,5050,5050,5050,5050,0
|
|
20231207,155100,29176025,5050,5050,5050,5050,0
|
|
20231207,155000,29176025,5050,5050,5050,5050,11
|
|
20231207,154900,29176025,5050,5050,5050,5050,0
|
|
20231207,154800,29176025,5050,5050,5050,5050,0
|
|
20231207,154700,29176025,5050,5050,5050,5050,0
|
|
20231207,154600,29176025,5050,5050,5050,5050,0
|
|
20231207,154500,29176025,5050,5050,5050,5050,0
|
|
20231207,154400,29176025,5050,5050,5050,5050,0
|
|
20231207,154300,29176025,5050,5050,5050,5050,0
|
|
20231207,154200,29176025,5050,5050,5050,5050,0
|
|
20231207,154100,29176025,5050,5050,5050,5050,0
|
|
20231207,154000,29176025,5050,5050,5050,5050,0
|
|
20231207,153900,29176025,5050,5050,5050,5050,0
|
|
20231207,153800,29176025,5050,5050,5050,5050,0
|
|
20231207,153700,29176025,5050,5050,5050,5050,0
|
|
20231207,153600,29176025,5050,5050,5050,5050,0
|
|
20231207,153500,29176025,5050,5050,5050,5050,0
|
|
20231207,153400,29176025,5050,5050,5050,5050,0
|
|
20231207,153300,29176025,5050,5050,5050,5050,0
|
|
20231207,153200,29176025,5050,5050,5050,5050,0
|
|
20231207,153100,29176025,5050,5050,5050,5050,0
|
|
20231207,153000,29176025,5050,5050,5050,5050,11
|
|
20231207,152900,29120475,4980,4980,4980,4980,0
|
|
20231207,152800,29120475,4980,4980,4980,4980,0
|
|
20231207,152700,29120475,4980,4980,4980,4980,0
|
|
20231207,152600,29120475,4980,4980,4980,4980,0
|
|
20231207,152500,29120475,4980,4980,4980,4980,0
|
|
20231207,152400,29120475,4980,4980,4980,4980,0
|
|
20231207,152300,29120475,4980,4980,4980,4980,0
|
|
20231207,152200,29120475,4980,4980,4980,4980,0
|
|
20231207,152100,29120475,4980,4980,4980,4980,0
|
|
20231207,152000,29120475,4980,4980,4980,4980,0
|
|
20231207,151900,29120475,4980,4980,4980,4980,15
|
|
20231207,151800,29045775,5090,5090,5090,5090,0
|
|
20231207,151700,29045775,5090,5090,5090,5090,0
|
|
20231207,151600,29045775,5090,5090,5090,5090,0
|
|
20231207,151500,29045775,5090,5090,5090,5090,0
|
|
20231207,151400,29045775,5090,5090,5090,5090,0
|
|
20231207,151300,29045775,5090,5090,5090,5090,0
|
|
20231207,151200,29045775,5090,5010,5090,5010,238
|
|
20231207,151100,27851725,5010,5010,5010,5010,0
|
|
20231207,151000,27851725,5010,5010,5010,5010,22
|
|
20231207,150900,27741505,4980,4980,4980,4980,1
|
|
20231207,150800,27736525,4980,4980,4980,4980,0
|
|
20231207,150700,27736525,4980,4980,4980,4980,0
|
|
20231207,150600,27736525,4980,4980,4980,4980,0
|
|
20231207,150500,27736525,4980,4980,4980,4980,20
|
|
20231207,150400,27636925,4970,4970,4970,4970,0
|
|
20231207,150300,27636925,4970,5020,5020,4970,502
|
|
20231207,150200,25141695,5100,5100,5100,5100,20
|
|
20231207,150100,25039695,5110,5070,5110,5070,53
|
|
20231207,150000,24770055,5130,5130,5130,5130,0
|
|
20231207,145900,24770055,5130,5130,5130,5120,12
|
|
20231207,145800,24708505,5110,4970,5130,4970,1020
|
|
20231207,145700,19608625,4970,4970,4970,4970,0
|
|
20231207,145600,19608625,4970,4970,4970,4970,0
|
|
20231207,145500,19608625,4970,4970,4970,4970,0
|
|
20231207,145400,19608625,4970,4970,4970,4970,0
|
|
20231207,145300,19608625,4970,4970,4970,4970,0
|
|
20231207,145200,19608625,4970,4970,4970,4970,0
|
|
20231207,145100,19608625,4970,4970,4970,4970,0
|
|
20231207,145000,19608625,4970,4970,4970,4970,40
|
|
20231207,144900,19409825,4965,4965,4965,4965,0
|
|
20231207,144800,19409825,4965,4965,4965,4965,0
|
|
20231207,144700,19409825,4965,4965,4965,4965,0
|
|
20231207,144600,19409825,4965,4965,4965,4965,0
|
|
20231207,144500,19409825,4965,4965,4965,4965,0
|
|
20231207,144400,19409825,4965,4965,4965,4965,0
|
|
20231207,144300,19409825,4965,4965,4965,4965,0
|
|
20231207,144200,19409825,4965,4965,4965,4965,0
|
|
20231207,144100,19409825,4965,4965,4965,4965,0
|
|
20231207,144000,19409825,4965,4965,4965,4965,33
|
|
20231207,143900,19245980,4955,4955,4955,4955,0
|
|
20231207,143800,19245980,4955,4955,4955,4955,0
|
|
20231207,143700,19245980,4955,4955,4955,4955,0
|
|
20231207,143600,19245980,4955,4955,4955,4955,0
|
|
20231207,143500,19245980,4955,4955,4955,4955,1
|
|
20231207,143400,19241025,4955,4955,4955,4955,3
|
|
20231207,143300,19226160,4960,4960,4960,4960,0
|
|
20231207,143200,19226160,4960,4960,4960,4960,0
|
|
20231207,143100,19226160,4960,4960,4960,4960,0
|
|
20231207,143000,19226160,4960,4960,4960,4960,0
|
|
20231207,142900,19226160,4960,4960,4960,4960,0
|
|
20231207,142800,19226160,4960,4960,4960,4960,0
|
|
20231207,142700,19226160,4960,4960,4960,4960,0
|
|
20231207,142600,19226160,4960,4960,4960,4960,0
|
|
20231207,142500,19226160,4960,4960,4960,4960,0
|
|
20231207,142400,19226160,4960,4960,4960,4960,5
|
|
20231207,142300,19201360,4965,4965,4965,4965,0
|
|
20231207,142200,19201360,4965,4965,4965,4965,0
|
|
20231207,142100,19201360,4965,4965,4965,4965,11
|
|
20231207,142000,19146745,4970,4970,4970,4970,33
|
|
20231207,141900,18982735,4970,4970,4970,4970,0
|
|
20231207,141800,18982735,4970,4970,4970,4970,0
|
|
20231207,141700,18982735,4970,4970,4970,4970,0
|
|
20231207,141600,18982735,4970,4970,4970,4970,0
|
|
20231207,141500,18982735,4970,4970,4970,4970,0
|
|
20231207,141400,18982735,4970,4955,4970,4955,6
|
|
20231207,141300,18952990,4955,4960,4960,4955,120
|
|
20231207,141200,18357840,4970,4970,4970,4970,0
|
|
20231207,141100,18357840,4970,4970,4970,4970,0
|
|
20231207,141000,18357840,4970,4970,4970,4970,0
|
|
20231207,140900,18357840,4970,4970,4970,4970,0
|
|
20231207,140800,18357840,4970,4970,4970,4970,0
|
|
20231207,140700,18357840,4970,4970,4970,4970,0
|
|
20231207,140600,18357840,4970,4970,4970,4970,0
|
|
20231207,140500,18357840,4970,4970,4970,4970,0
|
|
20231207,140400,18357840,4970,4970,4970,4970,0
|
|
20231207,140300,18357840,4970,4970,4970,4970,0
|
|
20231207,140200,18357840,4970,4970,4970,4970,0
|
|
20231207,140100,18357840,4970,4970,4970,4970,0
|
|
20231207,140000,18357840,4970,4970,4970,4970,33
|
|
20231207,135900,18193830,4970,4970,4970,4970,0
|
|
20231207,135800,18193830,4970,4970,4970,4970,0
|
|
20231207,135700,18193830,4970,4970,4970,4970,0
|
|
20231207,135600,18193830,4970,4970,4970,4970,2
|
|
20231207,135500,18183890,4970,4970,4970,4970,0
|
|
20231207,135400,18183890,4970,4970,4970,4970,0
|
|
20231207,135300,18183890,4970,4970,4970,4970,0
|
|
20231207,135200,18183890,4970,4970,4970,4970,0
|
|
20231207,135100,18183890,4970,4970,4970,4970,0
|
|
20231207,135000,18183890,4970,4970,4970,4970,0
|
|
20231207,134900,18183890,4970,4970,4970,4970,0
|
|
20231207,134800,18183890,4970,4970,4970,4970,0
|
|
20231207,134700,18183890,4970,4970,4970,4970,0
|
|
20231207,134600,18183890,4970,4970,4970,4970,0
|
|
20231207,134500,18183890,4970,4970,4970,4970,0
|
|
20231207,134400,18183890,4970,4970,4970,4970,0
|
|
20231207,134300,18183890,4970,4970,4970,4970,0
|
|
20231207,134200,18183890,4970,4970,4970,4970,0
|
|
20231207,134100,18183890,4970,4970,4970,4970,0
|
|
20231207,134000,18183890,4970,4970,4970,4970,73
|
|
20231207,133900,17821080,4970,4970,4970,4970,10
|
|
20231207,133800,17771380,4970,4970,4970,4970,0
|
|
20231207,133700,17771380,4970,4970,4970,4970,0
|
|
20231207,133600,17771380,4970,4970,4970,4970,1
|
|
20231207,133500,17766410,4970,4970,4970,4970,0
|
|
20231207,133400,17766410,4970,4970,4970,4970,0
|
|
20231207,133300,17766410,4970,4970,4970,4970,0
|
|
20231207,133200,17766410,4970,4970,4970,4970,0
|
|
20231207,133100,17766410,4970,4970,4970,4970,0
|
|
20231207,133000,17766410,4970,4970,4970,4970,0
|
|
20231207,132900,17766410,4970,4970,4970,4970,0
|
|
20231207,132800,17766410,4970,4970,4970,4970,0
|
|
20231207,132700,17766410,4970,4970,4970,4970,0
|
|
20231207,132600,17766410,4970,4970,4970,4970,0
|
|
20231207,132500,17766410,4970,4970,4970,4970,0
|
|
20231207,132400,17766410,4970,4970,4970,4970,11
|
|
20231207,132300,17711740,4970,4970,4970,4970,10
|
|
20231207,132200,17662040,4970,4970,4970,4970,0
|
|
20231207,132100,17662040,4970,4970,4970,4970,0
|
|
20231207,132000,17662040,4970,4970,4970,4970,33
|
|
20231207,131900,17498030,4965,4965,4965,4965,0
|
|
20231207,131800,17498030,4965,4965,4965,4965,5
|
|
20231207,131700,17473205,4965,4965,4965,4965,0
|
|
20231207,131600,17473205,4965,4965,4965,4965,0
|
|
20231207,131500,17473205,4965,4965,4965,4965,0
|
|
20231207,131400,17473205,4965,4965,4965,4965,0
|
|
20231207,131300,17473205,4965,4965,4965,4965,0
|
|
20231207,131200,17473205,4965,4965,4965,4965,21
|
|
20231207,131100,17368940,4970,4970,4970,4970,0
|
|
20231207,131000,17368940,4970,4970,4970,4970,0
|
|
20231207,130900,17368940,4970,4970,4970,4970,2
|
|
20231207,130800,17359000,4965,4965,4965,4965,0
|
|
20231207,130700,17359000,4965,4965,4965,4965,8
|
|
20231207,130600,17319280,4970,4970,4970,4970,2
|
|
20231207,130500,17309340,4960,4960,4960,4960,0
|
|
20231207,130400,17309340,4960,4960,4960,4960,0
|
|
20231207,130300,17309340,4960,4960,4960,4960,0
|
|
20231207,130200,17309340,4960,4960,4960,4960,101
|
|
20231207,130100,16808380,4970,4970,4970,4970,0
|
|
20231207,130000,16808380,4970,4970,4970,4970,73
|
|
20231207,125900,16445570,4970,4970,4970,4970,0
|
|
20231207,125800,16445570,4970,4970,4970,4970,0
|
|
20231207,125700,16445570,4970,4970,4970,4970,0
|
|
20231207,125600,16445570,4970,4970,4970,4970,0
|
|
20231207,125500,16445570,4970,4970,4970,4970,40
|
|
20231207,125400,16246770,4970,4970,4970,4970,0
|
|
20231207,125300,16246770,4970,4970,4970,4970,0
|
|
20231207,125200,16246770,4970,4970,4970,4970,0
|
|
20231207,125100,16246770,4970,4970,4970,4970,0
|
|
20231207,125000,16246770,4970,4970,4970,4970,40
|
|
20231207,124900,16047970,4970,4970,4970,4970,0
|
|
20231207,124800,16047970,4970,4970,4970,4970,0
|
|
20231207,124700,16047970,4970,4970,4970,4970,0
|
|
20231207,124600,16047970,4970,4970,4970,4970,0
|
|
20231207,124500,16047970,4970,4970,4970,4970,40
|
|
20231207,124400,15849170,4970,4970,4970,4970,0
|
|
20231207,124300,15849170,4970,4970,4970,4970,0
|
|
20231207,124200,15849170,4970,4970,4970,4970,0
|
|
20231207,124100,15849170,4970,4970,4970,4970,0
|
|
20231207,124000,15849170,4970,4970,4970,4970,73
|
|
20231207,123900,15486360,4970,4970,4970,4970,0
|
|
20231207,123800,15486360,4970,4970,4970,4970,0
|
|
20231207,123700,15486360,4970,4970,4970,4970,0
|
|
20231207,123600,15486360,4970,4970,4970,4970,0
|
|
20231207,123500,15486360,4970,4970,4970,4970,40
|
|
20231207,123400,15287560,4970,4970,4970,4970,0
|
|
20231207,123300,15287560,4970,4970,4970,4970,0
|
|
20231207,123200,15287560,4970,4970,4970,4970,0
|
|
20231207,123100,15287560,4970,4970,4970,4970,0
|
|
20231207,123000,15287560,4970,4970,4970,4970,40
|
|
20231207,122900,15088760,4970,4970,4970,4970,0
|
|
20231207,122800,15088760,4970,4970,4970,4970,0
|
|
20231207,122700,15088760,4970,4970,4970,4970,11
|
|
20231207,122600,15034090,4970,4970,4970,4970,0
|
|
20231207,122500,15034090,4970,4970,4970,4970,40
|
|
20231207,122400,14835290,4970,4970,4970,4970,0
|
|
20231207,122300,14835290,4970,4970,4970,4970,6
|
|
20231207,122200,14805470,4965,4965,4965,4965,0
|
|
20231207,122100,14805470,4965,4965,4965,4965,0
|
|
20231207,122000,14805470,4965,4965,4965,4965,70
|
|
20231207,121900,14457920,4965,4965,4965,4965,0
|
|
20231207,121800,14457920,4965,4965,4965,4965,0
|
|
20231207,121700,14457920,4965,4965,4965,4965,0
|
|
20231207,121600,14457920,4965,4965,4965,4965,0
|
|
20231207,121500,14457920,4965,4965,4965,4965,0
|
|
20231207,121400,14457920,4965,4965,4965,4965,0
|
|
20231207,121300,14457920,4965,4965,4965,4965,0
|
|
20231207,121200,14457920,4965,4965,4965,4965,0
|
|
20231207,121100,14457920,4965,4965,4965,4965,0
|
|
20231207,121000,14457920,4965,4965,4965,4965,40
|
|
20231207,120900,14259320,4965,4965,4965,4965,0
|
|
20231207,120800,14259320,4965,4965,4965,4965,0
|
|
20231207,120700,14259320,4965,4965,4965,4965,0
|
|
20231207,120600,14259320,4965,4965,4965,4965,0
|
|
20231207,120500,14259320,4965,4965,4965,4965,11
|
|
20231207,120400,14204705,4965,4965,4965,4965,0
|
|
20231207,120300,14204705,4965,4965,4965,4965,0
|
|
20231207,120200,14204705,4965,4965,4965,4965,0
|
|
20231207,120100,14204705,4965,4965,4965,4965,0
|
|
20231207,120000,14204705,4965,4965,4965,4965,74
|
|
20231207,115900,13837295,4965,4965,4965,4965,0
|
|
20231207,115800,13837295,4965,4965,4965,4965,0
|
|
20231207,115700,13837295,4965,4965,4965,4965,0
|
|
20231207,115600,13837295,4965,4965,4965,4965,0
|
|
20231207,115500,13837295,4965,4965,4965,4965,0
|
|
20231207,115400,13837295,4965,4965,4965,4965,0
|
|
20231207,115300,13837295,4965,4965,4965,4965,0
|
|
20231207,115200,13837295,4965,4965,4965,4965,0
|
|
20231207,115100,13837295,4965,4965,4965,4965,0
|
|
20231207,115000,13837295,4965,4965,4965,4965,1
|
|
20231207,114900,13832330,4965,4965,4965,4965,0
|
|
20231207,114800,13832330,4965,4965,4965,4965,0
|
|
20231207,114700,13832330,4965,4965,4965,4965,0
|
|
20231207,114600,13832330,4965,4965,4965,4965,0
|
|
20231207,114500,13832330,4965,4965,4965,4965,40
|
|
20231207,114400,13633730,4965,4965,4965,4965,0
|
|
20231207,114300,13633730,4965,4965,4965,4965,0
|
|
20231207,114200,13633730,4965,4965,4965,4965,0
|
|
20231207,114100,13633730,4965,4965,4965,4965,0
|
|
20231207,114000,13633730,4965,4965,4965,4965,34
|
|
20231207,113900,13464920,4965,4965,4965,4965,0
|
|
20231207,113800,13464920,4965,4965,4965,4965,0
|
|
20231207,113700,13464920,4965,4965,4965,4965,0
|
|
20231207,113600,13464920,4965,4965,4965,4965,1
|
|
20231207,113500,13459955,4955,4955,4955,4955,1
|
|
20231207,113400,13455000,4960,4960,4960,4960,0
|
|
20231207,113300,13455000,4960,4960,4960,4960,0
|
|
20231207,113200,13455000,4960,4960,4960,4960,0
|
|
20231207,113100,13455000,4960,4960,4960,4960,0
|
|
20231207,113000,13455000,4960,4960,4960,4960,11
|
|
20231207,112900,13400440,4960,4960,4960,4960,1
|
|
20231207,112800,13395480,4960,4960,4960,4960,0
|
|
20231207,112700,13395480,4960,4960,4960,4960,0
|
|
20231207,112600,13395480,4960,4960,4960,4960,0
|
|
20231207,112500,13395480,4960,4960,4960,4960,40
|
|
20231207,112400,13197080,4960,4960,4960,4960,0
|
|
20231207,112300,13197080,4960,4960,4960,4960,0
|
|
20231207,112200,13197080,4960,4960,4960,4960,0
|
|
20231207,112100,13197080,4960,4960,4960,4960,0
|
|
20231207,112000,13197080,4960,4960,4960,4960,74
|
|
20231207,111900,12830040,4950,4950,4950,4950,0
|
|
20231207,111800,12830040,4950,4950,4950,4950,0
|
|
20231207,111700,12830040,4950,4950,4950,4950,0
|
|
20231207,111600,12830040,4950,4950,4950,4950,0
|
|
20231207,111500,12830040,4950,4950,4950,4950,0
|
|
20231207,111400,12830040,4950,4950,4950,4950,0
|
|
20231207,111300,12830040,4950,4950,4950,4950,0
|
|
20231207,111200,12830040,4950,4950,4950,4950,0
|
|
20231207,111100,12830040,4950,4950,4950,4950,0
|
|
20231207,111000,12830040,4950,4950,4950,4950,0
|
|
20231207,110900,12830040,4950,4950,4950,4950,0
|
|
20231207,110800,12830040,4950,4950,4950,4950,0
|
|
20231207,110700,12830040,4950,4950,4950,4950,0
|
|
20231207,110600,12830040,4950,4950,4950,4950,0
|
|
20231207,110500,12830040,4950,4950,4950,4950,0
|
|
20231207,110400,12830040,4950,4965,4965,4950,1000
|
|
20231207,110300,7870930,4970,4970,4970,4970,0
|
|
20231207,110200,7870930,4970,4970,4970,4970,0
|
|
20231207,110100,7870930,4970,4970,4970,4970,0
|
|
20231207,110000,7870930,4970,4970,4970,4970,34
|
|
20231207,105900,7701950,4970,4970,4970,4970,0
|
|
20231207,105800,7701950,4970,4970,4970,4970,0
|
|
20231207,105700,7701950,4970,4970,4970,4970,0
|
|
20231207,105600,7701950,4970,4970,4970,4970,0
|
|
20231207,105500,7701950,4970,4970,4970,4970,40
|
|
20231207,105400,7503150,4970,4970,4970,4970,0
|
|
20231207,105300,7503150,4970,4970,4970,4970,0
|
|
20231207,105200,7503150,4970,4970,4970,4970,0
|
|
20231207,105100,7503150,4970,4970,4970,4970,0
|
|
20231207,105000,7503150,4970,4970,4970,4970,0
|
|
20231207,104900,7503150,4970,4970,4970,4970,0
|
|
20231207,104800,7503150,4970,4970,4970,4970,0
|
|
20231207,104700,7503150,4970,4970,4970,4970,0
|
|
20231207,104600,7503150,4970,4970,4970,4970,0
|
|
20231207,104500,7503150,4970,4970,4970,4970,0
|
|
20231207,104400,7503150,4970,4970,4970,4970,0
|
|
20231207,104300,7503150,4970,4970,4970,4970,41
|
|
20231207,104200,7299380,4965,4965,4965,4965,0
|
|
20231207,104100,7299380,4965,4965,4965,4965,0
|
|
20231207,104000,7299380,4965,4965,4965,4965,11
|
|
20231207,103900,7244765,4965,4965,4965,4965,0
|
|
20231207,103800,7244765,4965,4965,4965,4965,0
|
|
20231207,103700,7244765,4965,4965,4965,4965,0
|
|
20231207,103600,7244765,4965,4965,4965,4965,0
|
|
20231207,103500,7244765,4965,4965,4965,4965,0
|
|
20231207,103400,7244765,4965,4965,4965,4965,0
|
|
20231207,103300,7244765,4965,4965,4965,4965,0
|
|
20231207,103200,7244765,4965,4965,4965,4965,0
|
|
20231207,103100,7244765,4965,4965,4965,4965,0
|
|
20231207,103000,7244765,4965,4965,4965,4965,3
|
|
20231207,102900,7229870,4965,4965,4965,4965,0
|
|
20231207,102800,7229870,4965,4965,4965,4965,0
|
|
20231207,102700,7229870,4965,4965,4965,4965,0
|
|
20231207,102600,7229870,4965,4965,4965,4965,0
|
|
20231207,102500,7229870,4965,4965,4965,4965,0
|
|
20231207,102400,7229870,4965,4965,4965,4965,0
|
|
20231207,102300,7229870,4965,4965,4965,4965,0
|
|
20231207,102200,7229870,4965,4965,4965,4965,0
|
|
20231207,102100,7229870,4965,4965,4965,4965,0
|
|
20231207,102000,7229870,4965,4970,4970,4965,74
|
|
20231207,101900,6862290,4955,4955,4955,4955,0
|
|
20231207,101800,6862290,4955,4955,4955,4955,0
|
|
20231207,101700,6862290,4955,4955,4955,4955,0
|
|
20231207,101600,6862290,4955,4955,4955,4955,0
|
|
20231207,101500,6862290,4955,4955,4955,4955,13
|
|
20231207,101400,6797875,4970,4970,4970,4970,0
|
|
20231207,101300,6797875,4970,4970,4970,4970,0
|
|
20231207,101200,6797875,4970,4970,4970,4970,0
|
|
20231207,101100,6797875,4970,4970,4970,4970,0
|
|
20231207,101000,6797875,4970,4970,4970,4970,0
|
|
20231207,100900,6797875,4970,4970,4970,4970,0
|
|
20231207,100800,6797875,4970,4970,4970,4970,0
|
|
20231207,100700,6797875,4970,4970,4970,4970,0
|
|
20231207,100600,6797875,4970,4970,4970,4970,1
|
|
20231207,100500,6792905,4955,4955,4955,4955,0
|
|
20231207,100400,6792905,4955,4955,4955,4955,0
|
|
20231207,100300,6792905,4955,4955,4955,4955,0
|
|
20231207,100200,6792905,4955,4955,4955,4955,0
|
|
20231207,100100,6792905,4955,4955,4955,4955,0
|
|
20231207,100000,6792905,4955,4955,4955,4955,21
|
|
20231207,095900,6688850,4955,4955,4955,4955,50
|
|
20231207,095800,6441100,4945,4945,4945,4945,0
|
|
20231207,095700,6441100,4945,4945,4945,4945,0
|
|
20231207,095600,6441100,4945,4945,4945,4945,0
|
|
20231207,095500,6441100,4945,4960,4960,4945,200
|
|
20231207,095400,5451355,4960,4960,4960,4960,0
|
|
20231207,095300,5451355,4960,4960,4960,4960,0
|
|
20231207,095200,5451355,4960,4960,4960,4960,0
|
|
20231207,095100,5451355,4960,4960,4960,4960,0
|
|
20231207,095000,5451355,4960,4960,4960,4960,0
|
|
20231207,094900,5451355,4960,4960,4960,4960,0
|
|
20231207,094800,5451355,4960,4960,4960,4960,0
|
|
20231207,094700,5451355,4960,4960,4960,4960,0
|
|
20231207,094600,5451355,4960,4960,4960,4960,0
|
|
20231207,094500,5451355,4960,4960,4960,4960,0
|
|
20231207,094400,5451355,4960,4960,4960,4960,0
|
|
20231207,094300,5451355,4960,4960,4960,4960,0
|
|
20231207,094200,5451355,4960,4960,4960,4960,0
|
|
20231207,094100,5451355,4960,4960,4960,4960,0
|
|
20231207,094000,5451355,4960,4960,4960,4960,9
|
|
20231207,093900,5406715,4950,4955,4955,4950,12
|
|
20231207,093800,5347275,4960,4960,4960,4960,120
|
|
20231207,093700,4752075,4955,4955,4955,4955,0
|
|
20231207,093600,4752075,4955,4955,4955,4955,0
|
|
20231207,093500,4752075,4955,4955,4955,4955,0
|
|
20231207,093400,4752075,4955,4955,4955,4955,0
|
|
20231207,093300,4752075,4955,4955,4955,4955,0
|
|
20231207,093200,4752075,4955,4955,4955,4955,0
|
|
20231207,093100,4752075,4955,4955,4955,4955,0
|
|
20231207,093000,4752075,4955,4955,4955,4955,29
|
|
20231207,092900,4608380,4950,4950,4950,4950,29
|
|
20231207,092800,4464830,4950,4950,4950,4950,0
|
|
20231207,092700,4464830,4950,4950,4950,4950,5
|
|
20231207,092600,4440080,4960,4960,4960,4960,0
|
|
20231207,092500,4440080,4960,4960,4960,4960,0
|
|
20231207,092400,4440080,4960,4960,4960,4960,0
|
|
20231207,092300,4440080,4960,4960,4960,4960,0
|
|
20231207,092200,4440080,4960,4960,4960,4960,0
|
|
20231207,092100,4440080,4960,4960,4960,4960,0
|
|
20231207,092000,4440080,4960,4960,4960,4960,34
|
|
20231207,091900,4271440,4950,4950,4950,4950,0
|
|
20231207,091800,4271440,4950,4950,4950,4950,0
|
|
20231207,091700,4271440,4950,4950,4950,4950,0
|
|
20231207,091600,4271440,4950,4950,4950,4950,0
|
|
20231207,091500,4271440,4950,4950,4950,4950,0
|
|
20231207,091400,4271440,4950,4950,4950,4950,0
|
|
20231207,091300,4271440,4950,4950,4950,4950,0
|
|
20231207,091200,4271440,4950,4950,4950,4950,9
|
|
20231207,091100,4226890,4965,4965,4965,4965,97
|
|
20231207,091000,3745285,4965,4960,4965,4960,64
|
|
20231207,090900,3427645,4960,4960,4960,4960,0
|
|
20231207,090800,3427645,4960,4960,4960,4960,0
|
|
20231207,090700,3427645,4960,4960,4960,4960,0
|
|
20231207,090600,3427645,4960,4960,4960,4960,0
|
|
20231207,090500,3427645,4960,4960,4960,4960,87
|
|
20231207,090400,2996125,4945,4945,4945,4945,0
|
|
20231207,090300,2996125,4945,4945,4945,4945,0
|
|
20231207,090200,2996125,4945,4950,4950,4945,34
|
|
20231207,090100,2827885,4955,4955,4955,4955,2
|
|
20231207,090000,2817975,4960,4970,4970,4960,567
|