589 lines
27 KiB
CSV
589 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231228,184600,28151230,5840,5840,5840,5840,8
|
|
20231228,184500,28151230,5840,5840,5840,5840,0
|
|
20231228,184400,28151230,5840,5840,5840,5840,0
|
|
20231228,184300,28151230,5840,5840,5840,5840,0
|
|
20231228,184200,28151230,5840,5840,5840,5840,0
|
|
20231228,184100,28151230,5840,5840,5840,5840,0
|
|
20231228,184000,28151230,5840,5840,5840,5840,0
|
|
20231228,183900,28151230,5840,5840,5840,5840,0
|
|
20231228,183800,28151230,5840,5840,5840,5840,0
|
|
20231228,183700,28151230,5840,5840,5840,5840,0
|
|
20231228,183600,28151230,5840,5840,5840,5840,0
|
|
20231228,183500,28151230,5840,5840,5840,5840,0
|
|
20231228,183400,28151230,5840,5840,5840,5840,0
|
|
20231228,183300,28151230,5840,5840,5840,5840,0
|
|
20231228,183200,28151230,5840,5840,5840,5840,0
|
|
20231228,183100,28151230,5840,5840,5840,5840,0
|
|
20231228,183000,28151230,5840,5840,5840,5840,0
|
|
20231228,182900,28151230,5840,5840,5840,5840,0
|
|
20231228,182800,28151230,5840,5840,5840,5840,0
|
|
20231228,182700,28151230,5840,5840,5840,5840,0
|
|
20231228,182600,28151230,5840,5840,5840,5840,0
|
|
20231228,182500,28151230,5840,5840,5840,5840,0
|
|
20231228,182400,28151230,5840,5840,5840,5840,0
|
|
20231228,182300,28151230,5840,5840,5840,5840,0
|
|
20231228,182200,28151230,5840,5840,5840,5840,0
|
|
20231228,182100,28151230,5840,5840,5840,5840,0
|
|
20231228,182000,28151230,5840,5840,5840,5840,0
|
|
20231228,181900,28151230,5840,5840,5840,5840,0
|
|
20231228,181800,28151230,5840,5840,5840,5840,0
|
|
20231228,181700,28151230,5840,5840,5840,5840,0
|
|
20231228,181600,28151230,5840,5840,5840,5840,8
|
|
20231228,181500,28151230,5840,5840,5840,5840,0
|
|
20231228,181400,28151230,5840,5840,5840,5840,0
|
|
20231228,181300,28151230,5840,5840,5840,5840,0
|
|
20231228,181200,28151230,5840,5840,5840,5840,0
|
|
20231228,181100,28151230,5840,5840,5840,5840,0
|
|
20231228,181000,28151230,5840,5840,5840,5840,0
|
|
20231228,180900,28151230,5840,5840,5840,5840,0
|
|
20231228,180800,28151230,5840,5840,5840,5840,0
|
|
20231228,180700,28151230,5840,5840,5840,5840,0
|
|
20231228,180600,28151230,5840,5840,5840,5840,0
|
|
20231228,180500,28151230,5840,5840,5840,5840,0
|
|
20231228,180400,28151230,5840,5840,5840,5840,0
|
|
20231228,180300,28151230,5840,5840,5840,5840,0
|
|
20231228,180200,28151230,5840,5840,5840,5840,0
|
|
20231228,180100,28151230,5840,5840,5840,5840,0
|
|
20231228,180000,28151230,5840,5840,5840,5840,0
|
|
20231228,175900,28151230,5840,5840,5840,5840,0
|
|
20231228,175800,28151230,5840,5840,5840,5840,0
|
|
20231228,175700,28151230,5840,5840,5840,5840,0
|
|
20231228,175600,28151230,5840,5840,5840,5840,0
|
|
20231228,175500,28151230,5840,5840,5840,5840,0
|
|
20231228,175400,28151230,5840,5840,5840,5840,0
|
|
20231228,175300,28151230,5840,5840,5840,5840,0
|
|
20231228,175200,28151230,5840,5840,5840,5840,0
|
|
20231228,175100,28151230,5840,5840,5840,5840,0
|
|
20231228,175000,28151230,5840,5840,5840,5840,0
|
|
20231228,174900,28151230,5840,5840,5840,5840,0
|
|
20231228,174800,28151230,5840,5840,5840,5840,0
|
|
20231228,174700,28151230,5840,5840,5840,5840,0
|
|
20231228,174600,28151230,5840,5840,5840,5840,8
|
|
20231228,174500,28151230,5840,5840,5840,5840,0
|
|
20231228,174400,28151230,5840,5840,5840,5840,0
|
|
20231228,174300,28151230,5840,5840,5840,5840,0
|
|
20231228,174200,28151230,5840,5840,5840,5840,0
|
|
20231228,174100,28151230,5840,5840,5840,5840,0
|
|
20231228,174000,28151230,5840,5840,5840,5840,0
|
|
20231228,173900,28151230,5840,5840,5840,5840,0
|
|
20231228,173800,28151230,5840,5840,5840,5840,0
|
|
20231228,173700,28151230,5840,5840,5840,5840,0
|
|
20231228,173600,28151230,5840,5840,5840,5840,0
|
|
20231228,173500,28151230,5840,5840,5840,5840,0
|
|
20231228,173400,28151230,5840,5840,5840,5840,0
|
|
20231228,173300,28151230,5840,5840,5840,5840,0
|
|
20231228,173200,28151230,5840,5840,5840,5840,0
|
|
20231228,173100,28151230,5840,5840,5840,5840,0
|
|
20231228,173000,28151230,5840,5840,5840,5840,0
|
|
20231228,172900,28151230,5840,5840,5840,5840,0
|
|
20231228,172800,28151230,5840,5840,5840,5840,0
|
|
20231228,172700,28151230,5840,5840,5840,5840,0
|
|
20231228,172600,28151230,5840,5840,5840,5840,0
|
|
20231228,172500,28151230,5840,5840,5840,5840,0
|
|
20231228,172400,28151230,5840,5840,5840,5840,0
|
|
20231228,172300,28151230,5840,5840,5840,5840,0
|
|
20231228,172200,28151230,5840,5840,5840,5840,0
|
|
20231228,172100,28151230,5840,5840,5840,5840,0
|
|
20231228,172000,28151230,5840,5840,5840,5840,0
|
|
20231228,171900,28151230,5840,5840,5840,5840,0
|
|
20231228,171800,28151230,5840,5840,5840,5840,0
|
|
20231228,171700,28151230,5840,5840,5840,5840,0
|
|
20231228,171600,28151230,5840,5840,5840,5840,8
|
|
20231228,171500,28151230,5840,5840,5840,5840,0
|
|
20231228,171400,28151230,5840,5840,5840,5840,0
|
|
20231228,171300,28151230,5840,5840,5840,5840,0
|
|
20231228,171200,28151230,5840,5840,5840,5840,0
|
|
20231228,171100,28151230,5840,5840,5840,5840,0
|
|
20231228,171000,28151230,5840,5840,5840,5840,0
|
|
20231228,170900,28151230,5840,5840,5840,5840,0
|
|
20231228,170800,28151230,5840,5840,5840,5840,0
|
|
20231228,170700,28151230,5840,5840,5840,5840,0
|
|
20231228,170600,28151230,5840,5840,5840,5840,0
|
|
20231228,170500,28151230,5840,5840,5840,5840,0
|
|
20231228,170400,28151230,5840,5840,5840,5840,0
|
|
20231228,170300,28151230,5840,5840,5840,5840,0
|
|
20231228,170200,28151230,5840,5840,5840,5840,0
|
|
20231228,170100,28151230,5840,5840,5840,5840,0
|
|
20231228,170000,28151230,5840,5840,5840,5840,0
|
|
20231228,165900,28151230,5840,5840,5840,5840,0
|
|
20231228,165800,28151230,5840,5840,5840,5840,0
|
|
20231228,165700,28151230,5840,5840,5840,5840,0
|
|
20231228,165600,28151230,5840,5840,5840,5840,0
|
|
20231228,165500,28151230,5840,5840,5840,5840,0
|
|
20231228,165400,28151230,5840,5840,5840,5840,0
|
|
20231228,165300,28151230,5840,5840,5840,5840,0
|
|
20231228,165200,28151230,5840,5840,5840,5840,0
|
|
20231228,165100,28151230,5840,5840,5840,5840,0
|
|
20231228,165000,28151230,5840,5840,5840,5840,0
|
|
20231228,164900,28151230,5840,5840,5840,5840,0
|
|
20231228,164800,28151230,5840,5840,5840,5840,0
|
|
20231228,164700,28151230,5840,5840,5840,5840,0
|
|
20231228,164600,28151230,5840,5840,5840,5840,8
|
|
20231228,164500,28151230,5840,5840,5840,5840,0
|
|
20231228,164400,28151230,5840,5840,5840,5840,0
|
|
20231228,164300,28151230,5840,5840,5840,5840,0
|
|
20231228,164200,28151230,5840,5840,5840,5840,0
|
|
20231228,164100,28151230,5840,5840,5840,5840,0
|
|
20231228,164000,28151230,5840,5840,5840,5840,0
|
|
20231228,163900,28151230,5840,5840,5840,5840,0
|
|
20231228,163800,28151230,5840,5840,5840,5840,0
|
|
20231228,163700,28151230,5840,5840,5840,5840,0
|
|
20231228,163600,28151230,5840,5840,5840,5840,0
|
|
20231228,163500,28151230,5840,5840,5840,5840,0
|
|
20231228,163400,28151230,5840,5840,5840,5840,0
|
|
20231228,163300,28151230,5840,5840,5840,5840,0
|
|
20231228,163200,28151230,5840,5840,5840,5840,0
|
|
20231228,163100,28151230,5840,5840,5840,5840,0
|
|
20231228,163000,28151230,5840,5840,5840,5840,0
|
|
20231228,162900,28151230,5840,5840,5840,5840,0
|
|
20231228,162800,28151230,5840,5840,5840,5840,0
|
|
20231228,162700,28151230,5840,5840,5840,5840,0
|
|
20231228,162600,28151230,5840,5840,5840,5840,0
|
|
20231228,162500,28151230,5840,5840,5840,5840,0
|
|
20231228,162400,28151230,5840,5840,5840,5840,0
|
|
20231228,162300,28151230,5840,5840,5840,5840,0
|
|
20231228,162200,28151230,5840,5840,5840,5840,0
|
|
20231228,162100,28151230,5840,5840,5840,5840,0
|
|
20231228,162000,28151230,5840,5840,5840,5840,0
|
|
20231228,161900,28151230,5840,5840,5840,5840,0
|
|
20231228,161800,28151230,5840,5840,5840,5840,0
|
|
20231228,161700,28151230,5840,5840,5840,5840,0
|
|
20231228,161600,28151230,5840,5840,5840,5840,8
|
|
20231228,161500,28151230,5840,5840,5840,5840,0
|
|
20231228,161400,28151230,5840,5840,5840,5840,0
|
|
20231228,161300,28151230,5840,5840,5840,5840,0
|
|
20231228,161200,28151230,5840,5840,5840,5840,0
|
|
20231228,161100,28151230,5840,5840,5840,5840,0
|
|
20231228,161000,28151230,5840,5840,5840,5840,0
|
|
20231228,160900,28151230,5840,5840,5840,5840,0
|
|
20231228,160800,28151230,5840,5840,5840,5840,0
|
|
20231228,160700,28151230,5840,5840,5840,5840,0
|
|
20231228,160600,28151230,5840,5840,5840,5840,0
|
|
20231228,160500,28151230,5840,5840,5840,5840,0
|
|
20231228,160400,28151230,5840,5840,5840,5840,0
|
|
20231228,160300,28151230,5840,5840,5840,5840,0
|
|
20231228,160200,28151230,5840,5840,5840,5840,0
|
|
20231228,160100,28151230,5840,5840,5840,5840,0
|
|
20231228,160000,28151230,5840,5840,5840,5840,0
|
|
20231228,155900,28151230,5840,5840,5840,5840,0
|
|
20231228,155800,28151230,5840,5840,5840,5840,0
|
|
20231228,155700,28151230,5840,5840,5840,5840,0
|
|
20231228,155600,28151230,5840,5840,5840,5840,0
|
|
20231228,155500,28151230,5840,5840,5840,5840,0
|
|
20231228,155400,28151230,5840,5840,5840,5840,0
|
|
20231228,155300,28151230,5840,5840,5840,5840,0
|
|
20231228,155200,28151230,5840,5840,5840,5840,0
|
|
20231228,155100,28151230,5840,5840,5840,5840,0
|
|
20231228,155000,28151230,5840,5840,5840,5840,0
|
|
20231228,154900,28151230,5840,5840,5840,5840,0
|
|
20231228,154800,28151230,5840,5840,5840,5840,0
|
|
20231228,154700,28151230,5840,5840,5840,5840,0
|
|
20231228,154600,28151230,5840,5840,5840,5840,8
|
|
20231228,154500,28151230,5840,5840,5840,5840,0
|
|
20231228,154400,28151230,5840,5840,5840,5840,0
|
|
20231228,154300,28151230,5840,5840,5840,5840,0
|
|
20231228,154200,28151230,5840,5840,5840,5840,0
|
|
20231228,154100,28151230,5840,5840,5840,5840,0
|
|
20231228,154000,28151230,5840,5840,5840,5840,0
|
|
20231228,153900,28151230,5840,5840,5840,5840,0
|
|
20231228,153800,28151230,5840,5840,5840,5840,0
|
|
20231228,153700,28151230,5840,5840,5840,5840,0
|
|
20231228,153600,28151230,5840,5840,5840,5840,0
|
|
20231228,153500,28151230,5840,5840,5840,5840,0
|
|
20231228,153400,28151230,5840,5840,5840,5840,0
|
|
20231228,153300,28151230,5840,5840,5840,5840,0
|
|
20231228,153200,28151230,5840,5840,5840,5840,0
|
|
20231228,153100,28151230,5840,5840,5840,5840,0
|
|
20231228,153000,28151230,5840,5840,5840,5840,8
|
|
20231228,152900,28104510,5850,5850,5850,5850,0
|
|
20231228,152800,28104510,5850,5850,5850,5850,0
|
|
20231228,152700,28104510,5850,5850,5850,5850,0
|
|
20231228,152600,28104510,5850,5850,5850,5850,0
|
|
20231228,152500,28104510,5850,5850,5850,5850,0
|
|
20231228,152400,28104510,5850,5850,5850,5850,0
|
|
20231228,152300,28104510,5850,5850,5850,5850,0
|
|
20231228,152200,28104510,5850,5850,5850,5850,0
|
|
20231228,152100,28104510,5850,5850,5850,5850,0
|
|
20231228,152000,28104510,5850,5850,5850,5850,0
|
|
20231228,151900,28104510,5850,5850,5850,5850,26
|
|
20231228,151800,27952410,5840,5840,5840,5840,0
|
|
20231228,151700,27952410,5840,5840,5840,5840,0
|
|
20231228,151600,27952410,5840,5840,5840,5840,18
|
|
20231228,151500,27847290,5840,5840,5840,5840,0
|
|
20231228,151400,27847290,5840,5840,5840,5840,0
|
|
20231228,151300,27847290,5840,5840,5840,5840,27
|
|
20231228,151200,27689610,5830,5830,5830,5830,26
|
|
20231228,151100,27538030,5820,5820,5820,5820,2
|
|
20231228,151000,27526390,5810,5810,5810,5810,0
|
|
20231228,150900,27526390,5810,5810,5810,5810,1
|
|
20231228,150800,27520580,5770,5770,5770,5770,0
|
|
20231228,150700,27520580,5770,5770,5770,5770,0
|
|
20231228,150600,27520580,5770,5770,5770,5770,0
|
|
20231228,150500,27520580,5770,5790,5790,5770,145
|
|
20231228,150400,26682750,5810,5810,5810,5810,0
|
|
20231228,150300,26682750,5810,5810,5810,5810,0
|
|
20231228,150200,26682750,5810,5810,5810,5810,0
|
|
20231228,150100,26682750,5810,5810,5810,5810,0
|
|
20231228,150000,26682750,5810,5810,5810,5810,0
|
|
20231228,145900,26682750,5810,5810,5810,5810,0
|
|
20231228,145800,26682750,5810,5810,5810,5810,0
|
|
20231228,145700,26682750,5810,5810,5810,5810,0
|
|
20231228,145600,26682750,5810,5810,5810,5810,0
|
|
20231228,145500,26682750,5810,5810,5810,5810,0
|
|
20231228,145400,26682750,5810,5810,5810,5810,4
|
|
20231228,145300,26659510,5770,5770,5770,5770,0
|
|
20231228,145200,26659510,5770,5810,5810,5770,96
|
|
20231228,145100,26104370,5830,5830,5830,5830,1
|
|
20231228,145000,26098540,5800,5800,5800,5800,0
|
|
20231228,144900,26098540,5800,5820,5820,5800,1172
|
|
20231228,144800,19299420,5820,5820,5820,5820,0
|
|
20231228,144700,19299420,5820,5820,5820,5820,0
|
|
20231228,144600,19299420,5820,5820,5820,5820,0
|
|
20231228,144500,19299420,5820,5820,5820,5820,0
|
|
20231228,144400,19299420,5820,5820,5820,5820,25
|
|
20231228,144300,19153920,5830,5830,5830,5830,0
|
|
20231228,144200,19153920,5830,5830,5830,5830,0
|
|
20231228,144100,19153920,5830,5830,5830,5830,0
|
|
20231228,144000,19153920,5830,5830,5830,5830,0
|
|
20231228,143900,19153920,5830,5830,5830,5830,0
|
|
20231228,143800,19153920,5830,5830,5830,5830,0
|
|
20231228,143700,19153920,5830,5830,5830,5830,0
|
|
20231228,143600,19153920,5830,5830,5830,5830,0
|
|
20231228,143500,19153920,5830,5830,5830,5830,0
|
|
20231228,143400,19153920,5830,5830,5830,5830,0
|
|
20231228,143300,19153920,5830,5830,5830,5830,86
|
|
20231228,143200,18652540,5830,5830,5830,5830,0
|
|
20231228,143100,18652540,5830,5840,5840,5830,536
|
|
20231228,143000,15523260,5830,5830,5830,5830,0
|
|
20231228,142900,15523260,5830,5830,5830,5830,0
|
|
20231228,142800,15523260,5830,5830,5830,5830,0
|
|
20231228,142700,15523260,5830,5830,5830,5830,0
|
|
20231228,142600,15523260,5830,5830,5830,5830,0
|
|
20231228,142500,15523260,5830,5830,5830,5830,0
|
|
20231228,142400,15523260,5830,5830,5830,5830,0
|
|
20231228,142300,15523260,5830,5830,5830,5830,0
|
|
20231228,142200,15523260,5830,5830,5830,5830,0
|
|
20231228,142100,15523260,5830,5830,5830,5830,0
|
|
20231228,142000,15523260,5830,5830,5830,5830,0
|
|
20231228,141900,15523260,5830,5830,5830,5830,0
|
|
20231228,141800,15523260,5830,5830,5830,5830,4
|
|
20231228,141700,15499940,5830,5830,5830,5830,0
|
|
20231228,141600,15499940,5830,5830,5830,5830,4
|
|
20231228,141500,15476620,5830,5830,5830,5830,0
|
|
20231228,141400,15476620,5830,5830,5830,5830,0
|
|
20231228,141300,15476620,5830,5830,5830,5830,3
|
|
20231228,141200,15459130,5830,5830,5830,5830,0
|
|
20231228,141100,15459130,5830,5830,5830,5830,0
|
|
20231228,141000,15459130,5830,5830,5830,5830,0
|
|
20231228,140900,15459130,5830,5830,5830,5830,0
|
|
20231228,140800,15459130,5830,5830,5830,5830,3
|
|
20231228,140700,15441640,5830,5830,5830,5830,4
|
|
20231228,140600,15418320,5830,5830,5830,5830,0
|
|
20231228,140500,15418320,5830,5830,5830,5830,0
|
|
20231228,140400,15418320,5830,5830,5830,5830,0
|
|
20231228,140300,15418320,5830,5830,5830,5830,0
|
|
20231228,140200,15418320,5830,5830,5830,5830,21
|
|
20231228,140100,15295890,5830,5830,5830,5830,0
|
|
20231228,140000,15295890,5830,5830,5830,5830,0
|
|
20231228,135900,15295890,5830,5830,5830,5830,0
|
|
20231228,135800,15295890,5830,5830,5830,5830,1
|
|
20231228,135700,15290060,5830,5830,5830,5830,0
|
|
20231228,135600,15290060,5830,5830,5830,5830,0
|
|
20231228,135500,15290060,5830,5830,5830,5830,0
|
|
20231228,135400,15290060,5830,5830,5830,5830,0
|
|
20231228,135300,15290060,5830,5830,5830,5830,0
|
|
20231228,135200,15290060,5830,5830,5830,5830,0
|
|
20231228,135100,15290060,5830,5850,5850,5830,110
|
|
20231228,135000,14646760,5850,5850,5850,5850,0
|
|
20231228,134900,14646760,5850,5850,5850,5850,0
|
|
20231228,134800,14646760,5850,5850,5850,5850,0
|
|
20231228,134700,14646760,5850,5850,5850,5850,0
|
|
20231228,134600,14646760,5850,5850,5850,5850,0
|
|
20231228,134500,14646760,5850,5850,5850,5850,0
|
|
20231228,134400,14646760,5850,5850,5850,5850,0
|
|
20231228,134300,14646760,5850,5850,5850,5850,0
|
|
20231228,134200,14646760,5850,5850,5850,5850,127
|
|
20231228,134100,13903810,5840,5840,5840,5840,0
|
|
20231228,134000,13903810,5840,5840,5840,5840,0
|
|
20231228,133900,13903810,5840,5840,5840,5840,0
|
|
20231228,133800,13903810,5840,5840,5840,5840,0
|
|
20231228,133700,13903810,5840,5840,5840,5840,0
|
|
20231228,133600,13903810,5840,5840,5840,5840,0
|
|
20231228,133500,13903810,5840,5840,5840,5840,0
|
|
20231228,133400,13903810,5840,5840,5840,5840,0
|
|
20231228,133300,13903810,5840,5840,5840,5840,0
|
|
20231228,133200,13903810,5840,5840,5840,5840,0
|
|
20231228,133100,13903810,5840,5840,5840,5840,0
|
|
20231228,133000,13903810,5840,5840,5840,5840,0
|
|
20231228,132900,13903810,5840,5840,5840,5840,0
|
|
20231228,132800,13903810,5840,5840,5840,5840,0
|
|
20231228,132700,13903810,5840,5840,5840,5840,0
|
|
20231228,132600,13903810,5840,5840,5840,5840,0
|
|
20231228,132500,13903810,5840,5840,5840,5840,0
|
|
20231228,132400,13903810,5840,5840,5840,5840,0
|
|
20231228,132300,13903810,5840,5840,5840,5840,0
|
|
20231228,132200,13903810,5840,5840,5840,5840,0
|
|
20231228,132100,13903810,5840,5840,5840,5840,0
|
|
20231228,132000,13903810,5840,5840,5840,5840,0
|
|
20231228,131900,13903810,5840,5840,5840,5840,0
|
|
20231228,131800,13903810,5840,5840,5840,5840,0
|
|
20231228,131700,13903810,5840,5840,5840,5840,0
|
|
20231228,131600,13903810,5840,5840,5840,5840,0
|
|
20231228,131500,13903810,5840,5840,5840,5840,0
|
|
20231228,131400,13903810,5840,5840,5840,5840,0
|
|
20231228,131300,13903810,5840,5840,5840,5840,0
|
|
20231228,131200,13903810,5840,5840,5840,5840,0
|
|
20231228,131100,13903810,5840,5840,5840,5840,0
|
|
20231228,131000,13903810,5840,5840,5840,5840,8
|
|
20231228,130900,13857090,5850,5850,5850,5850,0
|
|
20231228,130800,13857090,5850,5850,5850,5850,0
|
|
20231228,130700,13857090,5850,5850,5850,5850,0
|
|
20231228,130600,13857090,5850,5850,5850,5850,19
|
|
20231228,130500,13745940,5840,5840,5840,5840,0
|
|
20231228,130400,13745940,5840,5840,5840,5840,0
|
|
20231228,130300,13745940,5840,5840,5840,5840,0
|
|
20231228,130200,13745940,5840,5840,5840,5840,0
|
|
20231228,130100,13745940,5840,5840,5840,5840,0
|
|
20231228,130000,13745940,5840,5840,5840,5840,0
|
|
20231228,125900,13745940,5840,5840,5840,5840,0
|
|
20231228,125800,13745940,5840,5840,5840,5840,0
|
|
20231228,125700,13745940,5840,5840,5840,5840,0
|
|
20231228,125600,13745940,5840,5840,5840,5840,0
|
|
20231228,125500,13745940,5840,5840,5840,5840,0
|
|
20231228,125400,13745940,5840,5840,5840,5840,0
|
|
20231228,125300,13745940,5840,5840,5840,5840,0
|
|
20231228,125200,13745940,5840,5840,5840,5840,61
|
|
20231228,125100,13389700,5840,5840,5840,5840,0
|
|
20231228,125000,13389700,5840,5840,5840,5840,1
|
|
20231228,124900,13383860,5840,5840,5840,5840,0
|
|
20231228,124800,13383860,5840,5840,5840,5840,0
|
|
20231228,124700,13383860,5840,5840,5840,5840,0
|
|
20231228,124600,13383860,5840,5840,5840,5840,0
|
|
20231228,124500,13383860,5840,5840,5840,5840,0
|
|
20231228,124400,13383860,5840,5840,5840,5840,3
|
|
20231228,124300,13366340,5830,5830,5830,5830,0
|
|
20231228,124200,13366340,5830,5830,5830,5830,0
|
|
20231228,124100,13366340,5830,5830,5830,5830,0
|
|
20231228,124000,13366340,5830,5830,5830,5830,0
|
|
20231228,123900,13366340,5830,5830,5830,5830,0
|
|
20231228,123800,13366340,5830,5830,5830,5830,0
|
|
20231228,123700,13366340,5830,5830,5830,5830,0
|
|
20231228,123600,13366340,5830,5830,5830,5830,0
|
|
20231228,123500,13366340,5830,5830,5830,5830,0
|
|
20231228,123400,13366340,5830,5830,5830,5830,0
|
|
20231228,123300,13366340,5830,5830,5830,5830,0
|
|
20231228,123200,13366340,5830,5830,5830,5830,0
|
|
20231228,123100,13366340,5830,5830,5830,5830,0
|
|
20231228,123000,13366340,5830,5830,5830,5830,0
|
|
20231228,122900,13366340,5830,5830,5830,5830,0
|
|
20231228,122800,13366340,5830,5830,5830,5830,0
|
|
20231228,122700,13366340,5830,5830,5830,5830,0
|
|
20231228,122600,13366340,5830,5830,5830,5830,120
|
|
20231228,122500,12666740,5830,5830,5830,5830,0
|
|
20231228,122400,12666740,5830,5830,5830,5830,0
|
|
20231228,122300,12666740,5830,5830,5830,5830,2
|
|
20231228,122200,12655080,5850,5850,5850,5850,0
|
|
20231228,122100,12655080,5850,5850,5850,5850,0
|
|
20231228,122000,12655080,5850,5850,5850,5850,1
|
|
20231228,121900,12649230,5840,5840,5840,5840,0
|
|
20231228,121800,12649230,5840,5840,5840,5840,0
|
|
20231228,121700,12649230,5840,5840,5840,5840,0
|
|
20231228,121600,12649230,5840,5840,5840,5840,0
|
|
20231228,121500,12649230,5840,5840,5840,5840,0
|
|
20231228,121400,12649230,5840,5840,5840,5840,0
|
|
20231228,121300,12649230,5840,5840,5840,5840,0
|
|
20231228,121200,12649230,5840,5840,5840,5840,0
|
|
20231228,121100,12649230,5840,5840,5840,5840,20
|
|
20231228,121000,12532430,5850,5840,5850,5840,100
|
|
20231228,120900,11948420,5850,5850,5850,5850,0
|
|
20231228,120800,11948420,5850,5850,5850,5850,0
|
|
20231228,120700,11948420,5850,5850,5850,5850,0
|
|
20231228,120600,11948420,5850,5850,5850,5850,0
|
|
20231228,120500,11948420,5850,5850,5850,5850,0
|
|
20231228,120400,11948420,5850,5850,5850,5850,0
|
|
20231228,120300,11948420,5850,5850,5850,5850,0
|
|
20231228,120200,11948420,5850,5850,5850,5850,0
|
|
20231228,120100,11948420,5850,5850,5850,5850,0
|
|
20231228,120000,11948420,5850,5850,5850,5850,0
|
|
20231228,115900,11948420,5850,5850,5850,5850,0
|
|
20231228,115800,11948420,5850,5850,5850,5850,0
|
|
20231228,115700,11948420,5850,5850,5850,5850,0
|
|
20231228,115600,11948420,5850,5850,5850,5850,0
|
|
20231228,115500,11948420,5850,5850,5850,5850,0
|
|
20231228,115400,11948420,5850,5850,5850,5850,0
|
|
20231228,115300,11948420,5850,5850,5850,5850,0
|
|
20231228,115200,11948420,5850,5850,5850,5850,0
|
|
20231228,115100,11948420,5850,5850,5850,5850,0
|
|
20231228,115000,11948420,5850,5850,5850,5850,0
|
|
20231228,114900,11948420,5850,5850,5850,5850,0
|
|
20231228,114800,11948420,5850,5850,5850,5850,0
|
|
20231228,114700,11948420,5850,5850,5850,5850,0
|
|
20231228,114600,11948420,5850,5850,5850,5850,0
|
|
20231228,114500,11948420,5850,5850,5850,5850,1
|
|
20231228,114400,11942570,5830,5830,5830,5830,0
|
|
20231228,114300,11942570,5830,5830,5830,5830,0
|
|
20231228,114200,11942570,5830,5830,5830,5830,0
|
|
20231228,114100,11942570,5830,5830,5830,5830,0
|
|
20231228,114000,11942570,5830,5830,5830,5830,66
|
|
20231228,113900,11557790,5830,5830,5830,5830,0
|
|
20231228,113800,11557790,5830,5830,5830,5830,0
|
|
20231228,113700,11557790,5830,5830,5830,5830,0
|
|
20231228,113600,11557790,5830,5830,5830,5830,0
|
|
20231228,113500,11557790,5830,5830,5830,5830,0
|
|
20231228,113400,11557790,5830,5830,5830,5830,0
|
|
20231228,113300,11557790,5830,5830,5830,5830,0
|
|
20231228,113200,11557790,5830,5830,5830,5830,0
|
|
20231228,113100,11557790,5830,5830,5830,5830,0
|
|
20231228,113000,11557790,5830,5830,5830,5830,0
|
|
20231228,112900,11557790,5830,5830,5830,5830,0
|
|
20231228,112800,11557790,5830,5830,5830,5830,0
|
|
20231228,112700,11557790,5830,5830,5830,5830,0
|
|
20231228,112600,11557790,5830,5810,5830,5810,12
|
|
20231228,112500,11487990,5800,5810,5810,5800,67
|
|
20231228,112400,11099220,5810,5810,5810,5810,0
|
|
20231228,112300,11099220,5810,5810,5810,5810,0
|
|
20231228,112200,11099220,5810,5810,5810,5810,0
|
|
20231228,112100,11099220,5810,5810,5810,5810,0
|
|
20231228,112000,11099220,5810,5810,5810,5810,0
|
|
20231228,111900,11099220,5810,5810,5810,5810,0
|
|
20231228,111800,11099220,5810,5810,5810,5810,0
|
|
20231228,111700,11099220,5810,5810,5810,5810,0
|
|
20231228,111600,11099220,5810,5810,5810,5810,0
|
|
20231228,111500,11099220,5810,5810,5810,5810,0
|
|
20231228,111400,11099220,5810,5810,5810,5810,0
|
|
20231228,111300,11099220,5810,5810,5810,5810,3
|
|
20231228,111200,11081790,5800,5800,5800,5800,0
|
|
20231228,111100,11081790,5800,5800,5800,5800,0
|
|
20231228,111000,11081790,5800,5800,5800,5800,0
|
|
20231228,110900,11081790,5800,5800,5800,5800,0
|
|
20231228,110800,11081790,5800,5800,5800,5800,0
|
|
20231228,110700,11081790,5800,5800,5800,5800,0
|
|
20231228,110600,11081790,5800,5800,5800,5800,0
|
|
20231228,110500,11081790,5800,5800,5800,5800,0
|
|
20231228,110400,11081790,5800,5800,5800,5800,0
|
|
20231228,110300,11081790,5800,5800,5800,5800,0
|
|
20231228,110200,11081790,5800,5800,5800,5800,0
|
|
20231228,110100,11081790,5800,5800,5800,5800,0
|
|
20231228,110000,11081790,5800,5800,5800,5800,0
|
|
20231228,105900,11081790,5800,5800,5800,5800,0
|
|
20231228,105800,11081790,5800,5800,5800,5800,0
|
|
20231228,105700,11081790,5800,5800,5800,5800,0
|
|
20231228,105600,11081790,5800,5800,5800,5800,0
|
|
20231228,105500,11081790,5800,5800,5800,5800,0
|
|
20231228,105400,11081790,5800,5800,5800,5800,0
|
|
20231228,105300,11081790,5800,5800,5800,5800,0
|
|
20231228,105200,11081790,5800,5800,5800,5800,0
|
|
20231228,105100,11081790,5800,5800,5800,5800,0
|
|
20231228,105000,11081790,5800,5800,5800,5800,0
|
|
20231228,104900,11081790,5800,5800,5800,5800,0
|
|
20231228,104800,11081790,5800,5800,5800,5800,0
|
|
20231228,104700,11081790,5800,5800,5800,5800,0
|
|
20231228,104600,11081790,5800,5800,5800,5800,0
|
|
20231228,104500,11081790,5800,5800,5800,5800,0
|
|
20231228,104400,11081790,5800,5800,5800,5800,0
|
|
20231228,104300,11081790,5800,5800,5800,5800,0
|
|
20231228,104200,11081790,5800,5800,5800,5800,0
|
|
20231228,104100,11081790,5800,5800,5800,5800,0
|
|
20231228,104000,11081790,5800,5800,5800,5800,0
|
|
20231228,103900,11081790,5800,5810,5810,5800,31
|
|
20231228,103800,10901870,5830,5830,5830,5830,5
|
|
20231228,103700,10872720,5800,5800,5800,5800,0
|
|
20231228,103600,10872720,5800,5800,5800,5800,0
|
|
20231228,103500,10872720,5800,5800,5800,5800,0
|
|
20231228,103400,10872720,5800,5800,5800,5800,0
|
|
20231228,103300,10872720,5800,5810,5810,5800,23
|
|
20231228,103200,10739310,5810,5810,5810,5810,0
|
|
20231228,103100,10739310,5810,5810,5810,5810,0
|
|
20231228,103000,10739310,5810,5810,5810,5810,1
|
|
20231228,102900,10733500,5830,5830,5830,5830,0
|
|
20231228,102800,10733500,5830,5830,5830,5830,0
|
|
20231228,102700,10733500,5830,5830,5830,5830,0
|
|
20231228,102600,10733500,5830,5820,5830,5820,3
|
|
20231228,102500,10716030,5820,5820,5820,5820,20
|
|
20231228,102400,10599630,5820,5820,5820,5820,0
|
|
20231228,102300,10599630,5820,5820,5820,5820,0
|
|
20231228,102200,10599630,5820,5820,5820,5820,0
|
|
20231228,102100,10599630,5820,5820,5820,5820,0
|
|
20231228,102000,10599630,5820,5820,5820,5820,0
|
|
20231228,101900,10599630,5820,5820,5820,5820,422
|
|
20231228,101800,8143590,5840,5840,5840,5840,0
|
|
20231228,101700,8143590,5840,5840,5840,5840,0
|
|
20231228,101600,8143590,5840,5840,5840,5840,0
|
|
20231228,101500,8143590,5840,5840,5840,5840,6
|
|
20231228,101400,8108550,5840,5840,5840,5840,0
|
|
20231228,101300,8108550,5840,5840,5840,5840,0
|
|
20231228,101200,8108550,5840,5840,5840,5840,0
|
|
20231228,101100,8108550,5840,5840,5840,5840,36
|
|
20231228,101000,7898310,5820,5820,5820,5820,0
|
|
20231228,100900,7898310,5820,5820,5820,5820,0
|
|
20231228,100800,7898310,5820,5820,5820,5820,0
|
|
20231228,100700,7898310,5820,5820,5820,5820,0
|
|
20231228,100600,7898310,5820,5820,5820,5820,0
|
|
20231228,100500,7898310,5820,5820,5820,5820,0
|
|
20231228,100400,7898310,5820,5820,5820,5820,0
|
|
20231228,100300,7898310,5820,5820,5820,5820,0
|
|
20231228,100200,7898310,5820,5820,5820,5820,0
|
|
20231228,100100,7898310,5820,5820,5820,5820,0
|
|
20231228,100000,7898310,5820,5820,5820,5820,0
|
|
20231228,095900,7898310,5820,5820,5820,5820,0
|
|
20231228,095800,7898310,5820,5820,5820,5820,0
|
|
20231228,095700,7898310,5820,5820,5820,5820,0
|
|
20231228,095600,7898310,5820,5820,5820,5820,0
|
|
20231228,095500,7898310,5820,5820,5820,5820,0
|
|
20231228,095400,7898310,5820,5820,5820,5820,0
|
|
20231228,095300,7898310,5820,5820,5820,5820,0
|
|
20231228,095200,7898310,5820,5820,5820,5820,0
|
|
20231228,095100,7898310,5820,5820,5820,5820,0
|
|
20231228,095000,7898310,5820,5820,5820,5820,1
|
|
20231228,094900,7892490,5820,5820,5820,5820,1047
|
|
20231228,094800,1798950,5800,5810,5810,5800,23
|
|
20231228,094700,1665330,5820,5820,5820,5820,0
|
|
20231228,094600,1665330,5820,5820,5820,5820,0
|
|
20231228,094500,1665330,5820,5820,5820,5820,0
|
|
20231228,094400,1665330,5820,5820,5820,5820,0
|
|
20231228,094300,1665330,5820,5820,5820,5820,0
|
|
20231228,094200,1665330,5820,5820,5820,5820,0
|
|
20231228,094100,1665330,5820,5820,5820,5820,0
|
|
20231228,094000,1665330,5820,5820,5820,5820,0
|
|
20231228,093900,1665330,5820,5820,5820,5820,0
|
|
20231228,093800,1665330,5820,5820,5820,5820,0
|
|
20231228,093700,1665330,5820,5820,5820,5820,0
|
|
20231228,093600,1665330,5820,5830,5870,5820,51
|
|
20231228,093500,1367130,5820,5820,5820,5820,0
|
|
20231228,093400,1367130,5820,5830,5830,5820,2
|
|
20231228,093300,1355480,5830,5830,5830,5830,0
|
|
20231228,093200,1355480,5830,5830,5830,5830,0
|
|
20231228,093100,1355480,5830,5830,5830,5830,0
|
|
20231228,093000,1355480,5830,5830,5830,5830,1
|
|
20231228,092900,1349650,5830,5830,5830,5830,0
|
|
20231228,092800,1349650,5830,5830,5830,5830,1
|
|
20231228,092700,1343820,5830,5830,5830,5830,0
|
|
20231228,092600,1343820,5830,5830,5830,5830,2
|
|
20231228,092500,1332160,5820,5820,5820,5820,1
|
|
20231228,092400,1326340,5840,5840,5840,5840,0
|
|
20231228,092300,1326340,5840,5840,5840,5840,0
|
|
20231228,092200,1326340,5840,5840,5840,5840,0
|
|
20231228,092100,1326340,5840,5840,5840,5840,0
|
|
20231228,092000,1326340,5840,5840,5840,5840,0
|
|
20231228,091900,1326340,5840,5840,5840,5840,0
|
|
20231228,091800,1326340,5840,5840,5840,5840,0
|
|
20231228,091700,1326340,5840,5820,5870,5820,13
|
|
20231228,091600,1250380,5820,5820,5820,5820,0
|
|
20231228,091500,1250380,5820,5820,5820,5820,1
|
|
20231228,091400,1244560,5830,5830,5830,5830,0
|
|
20231228,091300,1244560,5830,5830,5830,5830,0
|
|
20231228,091200,1244560,5830,5830,5830,5830,0
|
|
20231228,091100,1244560,5830,5830,5830,5830,50
|
|
20231228,091000,953060,5830,5830,5830,5830,0
|
|
20231228,090900,953060,5830,5830,5830,5830,0
|
|
20231228,090800,953060,5830,5830,5830,5830,0
|
|
20231228,090700,953060,5830,5830,5830,5830,0
|
|
20231228,090600,953060,5830,5830,5830,5830,0
|
|
20231228,090500,953060,5830,5830,5830,5830,0
|
|
20231228,090400,953060,5830,5830,5830,5830,0
|
|
20231228,090300,953060,5830,5830,5830,5830,17
|
|
20231228,090200,853950,5800,5800,5800,5800,0
|
|
20231228,090100,853950,5800,5800,5800,5800,12
|
|
20231228,090000,784350,5810,5810,5810,5810,135
|