586 lines
27 KiB
CSV
586 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231010,184300,46971880,4665,4665,4665,4665,343
|
|
20231010,184200,46971880,4665,4665,4665,4665,0
|
|
20231010,184100,46971880,4665,4665,4665,4665,0
|
|
20231010,184000,46971880,4665,4665,4665,4665,0
|
|
20231010,183900,46971880,4665,4665,4665,4665,0
|
|
20231010,183800,46971880,4665,4665,4665,4665,0
|
|
20231010,183700,46971880,4665,4665,4665,4665,0
|
|
20231010,183600,46971880,4665,4665,4665,4665,0
|
|
20231010,183500,46971880,4665,4665,4665,4665,0
|
|
20231010,183400,46971880,4665,4665,4665,4665,0
|
|
20231010,183300,46971880,4665,4665,4665,4665,0
|
|
20231010,183200,46971880,4665,4665,4665,4665,0
|
|
20231010,183100,46971880,4665,4665,4665,4665,0
|
|
20231010,183000,46971880,4665,4665,4665,4665,0
|
|
20231010,182900,46971880,4665,4665,4665,4665,0
|
|
20231010,182800,46971880,4665,4665,4665,4665,0
|
|
20231010,182700,46971880,4665,4665,4665,4665,0
|
|
20231010,182600,46971880,4665,4665,4665,4665,0
|
|
20231010,182500,46971880,4665,4665,4665,4665,0
|
|
20231010,182400,46971880,4665,4665,4665,4665,0
|
|
20231010,182300,46971880,4665,4665,4665,4665,0
|
|
20231010,182200,46971880,4665,4665,4665,4665,0
|
|
20231010,182100,46971880,4665,4665,4665,4665,0
|
|
20231010,182000,46971880,4665,4665,4665,4665,0
|
|
20231010,181900,46971880,4665,4665,4665,4665,0
|
|
20231010,181800,46971880,4665,4665,4665,4665,0
|
|
20231010,181700,46971880,4665,4665,4665,4665,0
|
|
20231010,181600,46971880,4665,4665,4665,4665,0
|
|
20231010,181500,46971880,4665,4665,4665,4665,0
|
|
20231010,181400,46971880,4665,4665,4665,4665,0
|
|
20231010,181300,46971880,4665,4665,4665,4665,343
|
|
20231010,181200,46971880,4665,4665,4665,4665,0
|
|
20231010,181100,46971880,4665,4665,4665,4665,0
|
|
20231010,181000,46971880,4665,4665,4665,4665,0
|
|
20231010,180900,46971880,4665,4665,4665,4665,0
|
|
20231010,180800,46971880,4665,4665,4665,4665,0
|
|
20231010,180700,46971880,4665,4665,4665,4665,0
|
|
20231010,180600,46971880,4665,4665,4665,4665,0
|
|
20231010,180500,46971880,4665,4665,4665,4665,0
|
|
20231010,180400,46971880,4665,4665,4665,4665,0
|
|
20231010,180300,46971880,4665,4665,4665,4665,0
|
|
20231010,180200,46971880,4665,4665,4665,4665,0
|
|
20231010,180100,46971880,4665,4665,4665,4665,0
|
|
20231010,180000,46971880,4665,4665,4665,4665,0
|
|
20231010,175900,46971880,4665,4665,4665,4665,0
|
|
20231010,175800,46971880,4665,4665,4665,4665,0
|
|
20231010,175700,46971880,4665,4665,4665,4665,0
|
|
20231010,175600,46971880,4665,4665,4665,4665,0
|
|
20231010,175500,46971880,4665,4665,4665,4665,0
|
|
20231010,175400,46971880,4665,4665,4665,4665,0
|
|
20231010,175300,46971880,4665,4665,4665,4665,0
|
|
20231010,175200,46971880,4665,4665,4665,4665,0
|
|
20231010,175100,46971880,4665,4665,4665,4665,0
|
|
20231010,175000,46971880,4665,4665,4665,4665,0
|
|
20231010,174900,46971880,4665,4665,4665,4665,0
|
|
20231010,174800,46971880,4665,4665,4665,4665,0
|
|
20231010,174700,46971880,4665,4665,4665,4665,0
|
|
20231010,174600,46971880,4665,4665,4665,4665,0
|
|
20231010,174500,46971880,4665,4665,4665,4665,0
|
|
20231010,174400,46971880,4665,4665,4665,4665,0
|
|
20231010,174300,46971880,4665,4665,4665,4665,343
|
|
20231010,174200,46971880,4665,4665,4665,4665,0
|
|
20231010,174100,46971880,4665,4665,4665,4665,0
|
|
20231010,174000,46971880,4665,4665,4665,4665,0
|
|
20231010,173900,46971880,4665,4665,4665,4665,0
|
|
20231010,173800,46971880,4665,4665,4665,4665,0
|
|
20231010,173700,46971880,4665,4665,4665,4665,0
|
|
20231010,173600,46971880,4665,4665,4665,4665,0
|
|
20231010,173500,46971880,4665,4665,4665,4665,0
|
|
20231010,173400,46971880,4665,4665,4665,4665,0
|
|
20231010,173300,46971880,4665,4665,4665,4665,0
|
|
20231010,173200,46971880,4665,4665,4665,4665,0
|
|
20231010,173100,46971880,4665,4665,4665,4665,0
|
|
20231010,173000,46971880,4665,4665,4665,4665,0
|
|
20231010,172900,46971880,4665,4665,4665,4665,0
|
|
20231010,172800,46971880,4665,4665,4665,4665,0
|
|
20231010,172700,46971880,4665,4665,4665,4665,0
|
|
20231010,172600,46971880,4665,4665,4665,4665,0
|
|
20231010,172500,46971880,4665,4665,4665,4665,0
|
|
20231010,172400,46971880,4665,4665,4665,4665,0
|
|
20231010,172300,46971880,4665,4665,4665,4665,0
|
|
20231010,172200,46971880,4665,4665,4665,4665,0
|
|
20231010,172100,46971880,4665,4665,4665,4665,0
|
|
20231010,172000,46971880,4665,4665,4665,4665,0
|
|
20231010,171900,46971880,4665,4665,4665,4665,0
|
|
20231010,171800,46971880,4665,4665,4665,4665,0
|
|
20231010,171700,46971880,4665,4665,4665,4665,0
|
|
20231010,171600,46971880,4665,4665,4665,4665,0
|
|
20231010,171500,46971880,4665,4665,4665,4665,0
|
|
20231010,171400,46971880,4665,4665,4665,4665,0
|
|
20231010,171300,46971880,4665,4665,4665,4665,343
|
|
20231010,171200,46971880,4665,4665,4665,4665,0
|
|
20231010,171100,46971880,4665,4665,4665,4665,0
|
|
20231010,171000,46971880,4665,4665,4665,4665,0
|
|
20231010,170900,46971880,4665,4665,4665,4665,0
|
|
20231010,170800,46971880,4665,4665,4665,4665,0
|
|
20231010,170700,46971880,4665,4665,4665,4665,0
|
|
20231010,170600,46971880,4665,4665,4665,4665,0
|
|
20231010,170500,46971880,4665,4665,4665,4665,0
|
|
20231010,170400,46971880,4665,4665,4665,4665,0
|
|
20231010,170300,46971880,4665,4665,4665,4665,0
|
|
20231010,170200,46971880,4665,4665,4665,4665,0
|
|
20231010,170100,46971880,4665,4665,4665,4665,0
|
|
20231010,170000,46971880,4665,4665,4665,4665,0
|
|
20231010,165900,46971880,4665,4665,4665,4665,0
|
|
20231010,165800,46971880,4665,4665,4665,4665,0
|
|
20231010,165700,46971880,4665,4665,4665,4665,0
|
|
20231010,165600,46971880,4665,4665,4665,4665,0
|
|
20231010,165500,46971880,4665,4665,4665,4665,0
|
|
20231010,165400,46971880,4665,4665,4665,4665,0
|
|
20231010,165300,46971880,4665,4665,4665,4665,0
|
|
20231010,165200,46971880,4665,4665,4665,4665,0
|
|
20231010,165100,46971880,4665,4665,4665,4665,0
|
|
20231010,165000,46971880,4665,4665,4665,4665,0
|
|
20231010,164900,46971880,4665,4665,4665,4665,0
|
|
20231010,164800,46971880,4665,4665,4665,4665,0
|
|
20231010,164700,46971880,4665,4665,4665,4665,0
|
|
20231010,164600,46971880,4665,4665,4665,4665,0
|
|
20231010,164500,46971880,4665,4665,4665,4665,0
|
|
20231010,164400,46971880,4665,4665,4665,4665,0
|
|
20231010,164300,46971880,4665,4665,4665,4665,343
|
|
20231010,164200,46971880,4665,4665,4665,4665,0
|
|
20231010,164100,46971880,4665,4665,4665,4665,0
|
|
20231010,164000,46971880,4665,4665,4665,4665,0
|
|
20231010,163900,46971880,4665,4665,4665,4665,0
|
|
20231010,163800,46971880,4665,4665,4665,4665,0
|
|
20231010,163700,46971880,4665,4665,4665,4665,0
|
|
20231010,163600,46971880,4665,4665,4665,4665,0
|
|
20231010,163500,46971880,4665,4665,4665,4665,0
|
|
20231010,163400,46971880,4665,4665,4665,4665,0
|
|
20231010,163300,46971880,4665,4665,4665,4665,0
|
|
20231010,163200,46971880,4665,4665,4665,4665,0
|
|
20231010,163100,46971880,4665,4665,4665,4665,0
|
|
20231010,163000,46971880,4665,4665,4665,4665,0
|
|
20231010,162900,46971880,4665,4665,4665,4665,0
|
|
20231010,162800,46971880,4665,4665,4665,4665,0
|
|
20231010,162700,46971880,4665,4665,4665,4665,0
|
|
20231010,162600,46971880,4665,4665,4665,4665,0
|
|
20231010,162500,46971880,4665,4665,4665,4665,0
|
|
20231010,162400,46971880,4665,4665,4665,4665,0
|
|
20231010,162300,46971880,4665,4665,4665,4665,0
|
|
20231010,162200,46971880,4665,4665,4665,4665,0
|
|
20231010,162100,46971880,4665,4665,4665,4665,0
|
|
20231010,162000,46971880,4665,4665,4665,4665,0
|
|
20231010,161900,46971880,4665,4665,4665,4665,0
|
|
20231010,161800,46971880,4665,4665,4665,4665,0
|
|
20231010,161700,46971880,4665,4665,4665,4665,0
|
|
20231010,161600,46971880,4665,4665,4665,4665,0
|
|
20231010,161500,46971880,4665,4665,4665,4665,0
|
|
20231010,161400,46971880,4665,4665,4665,4665,0
|
|
20231010,161300,46971880,4665,4665,4665,4665,343
|
|
20231010,161200,46971880,4665,4665,4665,4665,0
|
|
20231010,161100,46971880,4665,4665,4665,4665,0
|
|
20231010,161000,46971880,4665,4665,4665,4665,0
|
|
20231010,160900,46971880,4665,4665,4665,4665,0
|
|
20231010,160800,46971880,4665,4665,4665,4665,0
|
|
20231010,160700,46971880,4665,4665,4665,4665,0
|
|
20231010,160600,46971880,4665,4665,4665,4665,0
|
|
20231010,160500,46971880,4665,4665,4665,4665,0
|
|
20231010,160400,46971880,4665,4665,4665,4665,0
|
|
20231010,160300,46971880,4665,4665,4665,4665,0
|
|
20231010,160200,46971880,4665,4665,4665,4665,0
|
|
20231010,160100,46971880,4665,4665,4665,4665,0
|
|
20231010,160000,46971880,4665,4665,4665,4665,0
|
|
20231010,155900,46971880,4665,4665,4665,4665,0
|
|
20231010,155800,46971880,4665,4665,4665,4665,0
|
|
20231010,155700,46971880,4665,4665,4665,4665,0
|
|
20231010,155600,46971880,4665,4665,4665,4665,0
|
|
20231010,155500,46971880,4665,4665,4665,4665,0
|
|
20231010,155400,46971880,4665,4665,4665,4665,0
|
|
20231010,155300,46971880,4665,4665,4665,4665,0
|
|
20231010,155200,46971880,4665,4665,4665,4665,0
|
|
20231010,155100,46971880,4665,4665,4665,4665,0
|
|
20231010,155000,46971880,4665,4665,4665,4665,0
|
|
20231010,154900,46971880,4665,4665,4665,4665,0
|
|
20231010,154800,46971880,4665,4665,4665,4665,0
|
|
20231010,154700,46971880,4665,4665,4665,4665,0
|
|
20231010,154600,46971880,4665,4665,4665,4665,0
|
|
20231010,154500,46971880,4665,4665,4665,4665,0
|
|
20231010,154400,46971880,4665,4665,4665,4665,0
|
|
20231010,154300,46971880,4665,4665,4665,4665,343
|
|
20231010,154200,46971880,4665,4665,4665,4665,0
|
|
20231010,154100,46971880,4665,4665,4665,4665,0
|
|
20231010,154000,46971880,4665,4665,4665,4665,0
|
|
20231010,153900,46971880,4665,4665,4665,4665,0
|
|
20231010,153800,46971880,4665,4665,4665,4665,0
|
|
20231010,153700,46971880,4665,4665,4665,4665,0
|
|
20231010,153600,46971880,4665,4665,4665,4665,0
|
|
20231010,153500,46971880,4665,4665,4665,4665,0
|
|
20231010,153400,46971880,4665,4665,4665,4665,0
|
|
20231010,153300,46971880,4665,4665,4665,4665,0
|
|
20231010,153200,46971880,4665,4665,4665,4665,0
|
|
20231010,153100,46971880,4665,4665,4665,4665,0
|
|
20231010,153000,46971880,4665,4665,4665,4665,343
|
|
20231010,152900,45371785,4670,4670,4670,4670,0
|
|
20231010,152800,45371785,4670,4670,4670,4670,0
|
|
20231010,152700,45371785,4670,4670,4670,4670,0
|
|
20231010,152600,45371785,4670,4670,4670,4670,0
|
|
20231010,152500,45371785,4670,4670,4670,4670,0
|
|
20231010,152400,45371785,4670,4670,4670,4670,0
|
|
20231010,152300,45371785,4670,4670,4670,4670,0
|
|
20231010,152200,45371785,4670,4670,4670,4670,0
|
|
20231010,152100,45371785,4670,4670,4670,4670,0
|
|
20231010,152000,45371785,4670,4670,4670,4670,0
|
|
20231010,151900,45371785,4670,4670,4670,4670,0
|
|
20231010,151800,45371785,4670,4670,4670,4670,3
|
|
20231010,151700,45357775,4675,4680,4680,4675,53
|
|
20231010,151600,45109750,4675,4680,4680,4675,5
|
|
20231010,151500,45086360,4680,4715,4715,4680,45
|
|
20231010,151400,44875655,4680,4680,4680,4680,2
|
|
20231010,151300,44866295,4680,4680,4680,4680,3
|
|
20231010,151200,44852255,4680,4680,4680,4680,2
|
|
20231010,151100,44842895,4680,4680,4680,4680,3
|
|
20231010,151000,44828855,4680,4680,4680,4680,3
|
|
20231010,150900,44814815,4680,4680,4680,4680,2
|
|
20231010,150800,44805455,4680,4680,4680,4680,3
|
|
20231010,150700,44791415,4680,4680,4680,4680,2
|
|
20231010,150600,44782055,4680,4680,4680,4680,3
|
|
20231010,150500,44768015,4680,4680,4680,4680,2
|
|
20231010,150400,44758655,4680,4680,4680,4680,3
|
|
20231010,150300,44744615,4680,4680,4680,4680,3
|
|
20231010,150200,44730575,4680,4680,4680,4680,15
|
|
20231010,150100,44660375,4680,4680,4680,4680,3
|
|
20231010,150000,44646335,4680,4680,4680,4680,2
|
|
20231010,145900,44636975,4680,4680,4680,4680,3
|
|
20231010,145800,44622935,4680,4680,4680,4680,2
|
|
20231010,145700,44613575,4680,4680,4680,4680,3
|
|
20231010,145600,44599535,4715,4680,4715,4680,6
|
|
20231010,145500,44571350,4680,4680,4680,4680,2
|
|
20231010,145400,44561990,4680,4680,4680,4680,3
|
|
20231010,145300,44547950,4680,4680,4680,4680,2
|
|
20231010,145200,44538590,4680,4680,4680,4680,3
|
|
20231010,145100,44524550,4680,4680,4680,4680,2
|
|
20231010,145000,44515190,4680,4680,4680,4680,3
|
|
20231010,144900,44501150,4680,4680,4680,4680,2
|
|
20231010,144800,44491790,4680,4685,4685,4680,16
|
|
20231010,144700,44416870,4685,4685,4685,4685,3
|
|
20231010,144600,44402815,4685,4685,4685,4685,2
|
|
20231010,144500,44393445,4685,4685,4685,4685,3
|
|
20231010,144400,44379390,4685,4685,4685,4685,2
|
|
20231010,144300,44370020,4685,4685,4685,4685,3
|
|
20231010,144200,44355965,4690,4690,4690,4690,2
|
|
20231010,144100,44346585,4690,4690,4690,4690,3
|
|
20231010,144000,44332515,4695,4695,4695,4695,3
|
|
20231010,143900,44318430,4695,4695,4695,4695,2
|
|
20231010,143800,44309040,4695,4695,4695,4695,3
|
|
20231010,143700,44294955,4695,4695,4695,4695,2
|
|
20231010,143600,44285565,4695,4695,4695,4695,3
|
|
20231010,143500,44271480,4695,4695,4695,4695,15
|
|
20231010,143400,44201055,4695,4695,4695,4695,3
|
|
20231010,143300,44186970,4695,4695,4695,4695,3
|
|
20231010,143200,44172885,4695,4695,4695,4695,2
|
|
20231010,143100,44163495,4695,4695,4695,4695,3
|
|
20231010,143000,44149410,4695,4695,4695,4695,2
|
|
20231010,142900,44140020,4695,4695,4695,4695,3
|
|
20231010,142800,44125935,4695,4700,4700,4695,268
|
|
20231010,142700,42867330,4700,4700,4700,4700,3
|
|
20231010,142600,42853230,4695,4695,4695,4695,2
|
|
20231010,142500,42843840,4725,4695,4725,4695,10
|
|
20231010,142400,42796705,4695,4695,4695,4695,3
|
|
20231010,142300,42782620,4695,4695,4695,4695,2
|
|
20231010,142200,42773230,4695,4695,4695,4695,3
|
|
20231010,142100,42759145,4695,4695,4735,4695,57
|
|
20231010,142000,42489870,4695,4695,4695,4695,3
|
|
20231010,141900,42475785,4695,4695,4695,4695,2
|
|
20231010,141800,42466395,4695,4695,4695,4695,3
|
|
20231010,141700,42452310,4695,4695,4695,4695,42
|
|
20231010,141600,42255120,4695,4695,4695,4695,2
|
|
20231010,141500,42245730,4695,4700,4700,4695,535
|
|
20231010,141400,39731245,4700,4700,4700,4700,811
|
|
20231010,141300,35919545,4700,4700,4700,4700,3
|
|
20231010,141200,35905445,4700,4700,4700,4700,65
|
|
20231010,141100,35599945,4700,4700,4700,4700,4
|
|
20231010,141000,35581145,4700,4700,4700,4700,3
|
|
20231010,140900,35567045,4700,4705,4705,4700,1002
|
|
20231010,140800,30852645,4700,4700,4700,4700,16
|
|
20231010,140700,30777445,4700,4700,4700,4700,2
|
|
20231010,140600,30768045,4700,4700,4700,4700,3
|
|
20231010,140500,30753945,4700,4700,4700,4700,2
|
|
20231010,140400,30744545,4700,4700,4700,4700,3
|
|
20231010,140300,30730445,4700,4700,4700,4700,3
|
|
20231010,140200,30716345,4700,4700,4700,4700,2
|
|
20231010,140100,30706945,4700,4700,4700,4700,3
|
|
20231010,140000,30692845,4700,4700,4700,4700,2
|
|
20231010,135900,30683445,4700,4700,4700,4700,3
|
|
20231010,135800,30669345,4700,4700,4700,4700,2
|
|
20231010,135700,30659945,4700,4700,4700,4700,3
|
|
20231010,135600,30645845,4700,4700,4700,4700,2
|
|
20231010,135500,30636445,4700,4700,4700,4700,3
|
|
20231010,135400,30622345,4700,4700,4700,4700,16
|
|
20231010,135300,30547145,4700,4700,4700,4700,2
|
|
20231010,135200,30537745,4700,4700,4700,4700,3
|
|
20231010,135100,30523645,4700,4705,4705,4700,8
|
|
20231010,135000,30486015,4705,4700,4705,4700,13
|
|
20231010,134900,30424900,4700,4700,4700,4700,1204
|
|
20231010,134800,24766100,4700,4700,4700,4700,3
|
|
20231010,134700,24752000,4700,4700,4700,4700,3
|
|
20231010,134600,24737900,4700,4700,4700,4700,9
|
|
20231010,134500,24695600,4700,4700,4700,4700,3
|
|
20231010,134400,24681500,4700,4700,4700,4700,2
|
|
20231010,134300,24672100,4700,4700,4700,4700,3
|
|
20231010,134200,24658000,4700,4700,4700,4700,2
|
|
20231010,134100,24648600,4700,4700,4700,4700,16
|
|
20231010,134000,24573400,4705,4700,4705,4700,10
|
|
20231010,133900,24526365,4700,4700,4700,4700,2
|
|
20231010,133800,24516965,4700,4700,4700,4700,3
|
|
20231010,133700,24502865,4700,4700,4700,4700,2
|
|
20231010,133600,24493465,4700,4700,4700,4700,3
|
|
20231010,133500,24479365,4700,4700,4700,4700,2
|
|
20231010,133400,24469965,4700,4700,4700,4700,3
|
|
20231010,133300,24455865,4700,4700,4700,4700,2
|
|
20231010,133200,24446465,4700,4700,4700,4700,3
|
|
20231010,133100,24432365,4700,4700,4700,4700,3
|
|
20231010,133000,24418265,4700,4700,4700,4700,2
|
|
20231010,132900,24408865,4700,4700,4700,4700,3
|
|
20231010,132800,24394765,4700,4700,4700,4700,2
|
|
20231010,132700,24385365,4700,4700,4700,4700,54
|
|
20231010,132600,24131565,4700,4700,4700,4700,2
|
|
20231010,132500,24122165,4700,4700,4700,4700,3
|
|
20231010,132400,24108065,4700,4700,4700,4700,3
|
|
20231010,132300,24093965,4700,4700,4700,4700,2
|
|
20231010,132200,24084565,4700,4700,4700,4700,3
|
|
20231010,132100,24070465,4700,4700,4700,4700,2
|
|
20231010,132000,24061065,4700,4700,4700,4700,83
|
|
20231010,131900,23670965,4700,4705,4705,4700,11
|
|
20231010,131800,23619220,4700,4700,4700,4700,3
|
|
20231010,131700,23605120,4700,4700,4700,4700,3
|
|
20231010,131600,23591020,4700,4700,4700,4700,2
|
|
20231010,131500,23581620,4705,4710,4710,4705,415
|
|
20231010,131400,21628980,4710,4710,4710,4710,15
|
|
20231010,131300,21558330,4710,4710,4710,4710,3
|
|
20231010,131200,21544200,4710,4710,4710,4710,2
|
|
20231010,131100,21534780,4710,4710,4710,4710,3
|
|
20231010,131000,21520650,4710,4710,4710,4710,0
|
|
20231010,130900,21520650,4710,4710,4710,4710,0
|
|
20231010,130800,21520650,4710,4710,4710,4710,0
|
|
20231010,130700,21520650,4710,4710,4710,4710,0
|
|
20231010,130600,21520650,4710,4710,4710,4710,0
|
|
20231010,130500,21520650,4710,4710,4710,4710,0
|
|
20231010,130400,21520650,4710,4710,4710,4710,74
|
|
20231010,130300,21172110,4710,4710,4710,4710,50
|
|
20231010,130200,20936610,4710,4710,4710,4710,0
|
|
20231010,130100,20936610,4710,4710,4710,4710,13
|
|
20231010,130000,20875380,4710,4710,4710,4710,0
|
|
20231010,125900,20875380,4710,4710,4710,4710,0
|
|
20231010,125800,20875380,4710,4710,4710,4710,0
|
|
20231010,125700,20875380,4710,4710,4710,4710,0
|
|
20231010,125600,20875380,4710,4710,4710,4710,0
|
|
20231010,125500,20875380,4710,4730,4730,4710,88
|
|
20231010,125400,20460740,4710,4710,4710,4710,0
|
|
20231010,125300,20460740,4710,4710,4710,4710,0
|
|
20231010,125200,20460740,4710,4710,4710,4710,0
|
|
20231010,125100,20460740,4710,4710,4710,4710,0
|
|
20231010,125000,20460740,4710,4710,4710,4710,0
|
|
20231010,124900,20460740,4710,4710,4710,4710,0
|
|
20231010,124800,20460740,4710,4710,4710,4710,0
|
|
20231010,124700,20460740,4710,4710,4710,4710,13
|
|
20231010,124600,20399510,4740,4740,4740,4740,0
|
|
20231010,124500,20399510,4740,4740,4740,4740,0
|
|
20231010,124400,20399510,4740,4740,4740,4740,0
|
|
20231010,124300,20399510,4740,4740,4740,4740,0
|
|
20231010,124200,20399510,4740,4740,4740,4740,0
|
|
20231010,124100,20399510,4740,4740,4740,4740,1
|
|
20231010,124000,20394770,4735,4735,4735,4735,0
|
|
20231010,123900,20394770,4735,4735,4735,4735,0
|
|
20231010,123800,20394770,4735,4735,4735,4735,53
|
|
20231010,123700,20143815,4735,4735,4735,4735,21
|
|
20231010,123600,20044380,4730,4725,4730,4725,41
|
|
20231010,123500,19850455,4725,4725,4725,4725,10
|
|
20231010,123400,19803205,4725,4730,4735,4725,162
|
|
20231010,123300,19037645,4730,4730,4730,4730,92
|
|
20231010,123200,18602485,4730,4730,4730,4730,0
|
|
20231010,123100,18602485,4730,4730,4730,4730,8
|
|
20231010,123000,18564645,4725,4725,4725,4725,13
|
|
20231010,122900,18503220,4710,4710,4710,4710,0
|
|
20231010,122800,18503220,4710,4710,4710,4710,0
|
|
20231010,122700,18503220,4710,4710,4710,4710,0
|
|
20231010,122600,18503220,4710,4710,4710,4710,0
|
|
20231010,122500,18503220,4710,4710,4710,4710,0
|
|
20231010,122400,18503220,4710,4710,4710,4710,0
|
|
20231010,122300,18503220,4710,4710,4710,4710,0
|
|
20231010,122200,18503220,4710,4710,4710,4710,0
|
|
20231010,122100,18503220,4710,4710,4710,4710,0
|
|
20231010,122000,18503220,4710,4710,4710,4710,13
|
|
20231010,121900,18441990,4725,4725,4725,4725,0
|
|
20231010,121800,18441990,4725,4725,4725,4725,0
|
|
20231010,121700,18441990,4725,4725,4725,4725,0
|
|
20231010,121600,18441990,4725,4725,4725,4725,0
|
|
20231010,121500,18441990,4725,4725,4725,4725,0
|
|
20231010,121400,18441990,4725,4725,4725,4725,10
|
|
20231010,121300,18394740,4725,4725,4725,4725,0
|
|
20231010,121200,18394740,4725,4725,4725,4725,0
|
|
20231010,121100,18394740,4725,4725,4725,4725,0
|
|
20231010,121000,18394740,4725,4720,4725,4720,8
|
|
20231010,120900,18356955,4710,4710,4710,4710,0
|
|
20231010,120800,18356955,4710,4710,4710,4710,0
|
|
20231010,120700,18356955,4710,4715,4715,4710,13
|
|
20231010,120600,18295705,4710,4710,4710,4710,0
|
|
20231010,120500,18295705,4710,4710,4710,4710,0
|
|
20231010,120400,18295705,4710,4710,4710,4710,0
|
|
20231010,120300,18295705,4710,4710,4710,4710,0
|
|
20231010,120200,18295705,4710,4710,4710,4710,0
|
|
20231010,120100,18295705,4710,4710,4710,4710,0
|
|
20231010,120000,18295705,4710,4710,4710,4710,0
|
|
20231010,115900,18295705,4710,4710,4710,4710,0
|
|
20231010,115800,18295705,4710,4710,4710,4710,0
|
|
20231010,115700,18295705,4710,4710,4710,4710,0
|
|
20231010,115600,18295705,4710,4710,4710,4710,0
|
|
20231010,115500,18295705,4710,4710,4710,4710,0
|
|
20231010,115400,18295705,4710,4710,4710,4710,0
|
|
20231010,115300,18295705,4710,4715,4715,4710,17
|
|
20231010,115200,18215585,4730,4730,4730,4730,0
|
|
20231010,115100,18215585,4730,4730,4730,4730,0
|
|
20231010,115000,18215585,4730,4730,4730,4730,0
|
|
20231010,114900,18215585,4730,4730,4730,4730,0
|
|
20231010,114800,18215585,4730,4730,4730,4730,0
|
|
20231010,114700,18215585,4730,4730,4730,4730,0
|
|
20231010,114600,18215585,4730,4730,4730,4730,0
|
|
20231010,114500,18215585,4730,4730,4730,4730,0
|
|
20231010,114400,18215585,4730,4730,4730,4730,0
|
|
20231010,114300,18215585,4730,4730,4730,4730,0
|
|
20231010,114200,18215585,4730,4730,4730,4730,5
|
|
20231010,114100,18191935,4710,4710,4710,4710,0
|
|
20231010,114000,18191935,4710,4710,4710,4710,13
|
|
20231010,113900,18130705,4710,4710,4710,4710,0
|
|
20231010,113800,18130705,4710,4710,4710,4710,0
|
|
20231010,113700,18130705,4710,4710,4710,4710,0
|
|
20231010,113600,18130705,4710,4715,4715,4710,85
|
|
20231010,113500,17730350,4735,4735,4735,4735,0
|
|
20231010,113400,17730350,4735,4735,4735,4735,0
|
|
20231010,113300,17730350,4735,4735,4735,4735,0
|
|
20231010,113200,17730350,4735,4735,4735,4735,0
|
|
20231010,113100,17730350,4735,4735,4735,4735,0
|
|
20231010,113000,17730350,4735,4735,4735,4735,0
|
|
20231010,112900,17730350,4735,4735,4735,4735,0
|
|
20231010,112800,17730350,4735,4735,4735,4735,0
|
|
20231010,112700,17730350,4735,4735,4735,4735,1
|
|
20231010,112600,17725615,4710,4710,4710,4710,14
|
|
20231010,112500,17659675,4735,4735,4735,4735,8
|
|
20231010,112400,17621795,4735,4735,4735,4735,0
|
|
20231010,112300,17621795,4735,4735,4735,4735,0
|
|
20231010,112200,17621795,4735,4735,4735,4735,1
|
|
20231010,112100,17617060,4710,4710,4710,4710,0
|
|
20231010,112000,17617060,4710,4710,4710,4710,0
|
|
20231010,111900,17617060,4710,4710,4710,4710,100
|
|
20231010,111800,17146060,4710,4710,4710,4710,0
|
|
20231010,111700,17146060,4710,4710,4710,4710,0
|
|
20231010,111600,17146060,4710,4710,4710,4710,0
|
|
20231010,111500,17146060,4710,4710,4710,4710,49
|
|
20231010,111400,16915270,4710,4710,4710,4710,0
|
|
20231010,111300,16915270,4710,4730,4730,4710,14
|
|
20231010,111200,16849280,4735,4735,4735,4735,3
|
|
20231010,111100,16835075,4735,4735,4735,4735,3
|
|
20231010,111000,16820870,4735,4735,4735,4735,1
|
|
20231010,110900,16816135,4730,4730,4730,4730,0
|
|
20231010,110800,16816135,4730,4730,4730,4730,0
|
|
20231010,110700,16816135,4730,4730,4730,4730,1
|
|
20231010,110600,16811405,4730,4730,4730,4730,0
|
|
20231010,110500,16811405,4730,4730,4730,4730,52
|
|
20231010,110400,16565445,4730,4730,4730,4730,0
|
|
20231010,110300,16565445,4730,4730,4730,4730,0
|
|
20231010,110200,16565445,4730,4730,4730,4730,0
|
|
20231010,110100,16565445,4730,4730,4730,4730,0
|
|
20231010,110000,16565445,4730,4710,4730,4710,15
|
|
20231010,105900,16494775,4730,4730,4730,4730,0
|
|
20231010,105800,16494775,4730,4730,4730,4730,0
|
|
20231010,105700,16494775,4730,4730,4730,4730,0
|
|
20231010,105600,16494775,4730,4730,4730,4730,0
|
|
20231010,105500,16494775,4730,4730,4730,4730,31
|
|
20231010,105400,16348145,4730,4730,4730,4730,0
|
|
20231010,105300,16348145,4730,4730,4730,4730,0
|
|
20231010,105200,16348145,4730,4730,4730,4730,0
|
|
20231010,105100,16348145,4730,4730,4730,4730,0
|
|
20231010,105000,16348145,4730,4730,4730,4730,0
|
|
20231010,104900,16348145,4730,4730,4730,4730,0
|
|
20231010,104800,16348145,4730,4730,4730,4730,0
|
|
20231010,104700,16348145,4730,4730,4730,4730,0
|
|
20231010,104600,16348145,4730,4715,4730,4705,15
|
|
20231010,104500,16277485,4735,4735,4735,4735,0
|
|
20231010,104400,16277485,4735,4735,4735,4735,0
|
|
20231010,104300,16277485,4735,4735,4735,4735,0
|
|
20231010,104200,16277485,4735,4735,4735,4735,0
|
|
20231010,104100,16277485,4735,4735,4735,4735,0
|
|
20231010,104000,16277485,4735,4735,4735,4735,8
|
|
20231010,103900,16239605,4735,4735,4735,4735,1
|
|
20231010,103800,16234870,4735,4735,4735,4735,0
|
|
20231010,103700,16234870,4735,4735,4735,4735,0
|
|
20231010,103600,16234870,4735,4735,4735,4735,0
|
|
20231010,103500,16234870,4735,4705,4735,4705,55
|
|
20231010,103400,15976065,4735,4735,4735,4735,0
|
|
20231010,103300,15976065,4735,4700,4735,4700,15
|
|
20231010,103200,15905530,4735,4735,4735,4735,0
|
|
20231010,103100,15905530,4735,4735,4735,4735,0
|
|
20231010,103000,15905530,4735,4735,4735,4735,0
|
|
20231010,102900,15905530,4735,4730,4735,4730,331
|
|
20231010,102800,14339415,4720,4720,4720,4720,0
|
|
20231010,102700,14339415,4720,4720,4720,4720,0
|
|
20231010,102600,14339415,4720,4720,4720,4720,3
|
|
20231010,102500,14325255,4730,4730,4730,4730,0
|
|
20231010,102400,14325255,4730,4730,4730,4730,0
|
|
20231010,102300,14325255,4730,4730,4730,4730,0
|
|
20231010,102200,14325255,4730,4730,4730,4730,0
|
|
20231010,102100,14325255,4730,4730,4730,4730,0
|
|
20231010,102000,14325255,4730,4730,4730,4730,6
|
|
20231010,101900,14296875,4720,4715,4720,4715,693
|
|
20231010,101800,11025990,4720,4720,4720,4720,0
|
|
20231010,101700,11025990,4720,4720,4720,4720,0
|
|
20231010,101600,11025990,4720,4720,4720,4720,0
|
|
20231010,101500,11025990,4720,4720,4720,4720,0
|
|
20231010,101400,11025990,4720,4720,4720,4720,0
|
|
20231010,101300,11025990,4720,4720,4720,4720,0
|
|
20231010,101200,11025990,4720,4720,4720,4720,0
|
|
20231010,101100,11025990,4720,4720,4720,4720,0
|
|
20231010,101000,11025990,4720,4720,4720,4720,0
|
|
20231010,100900,11025990,4720,4720,4720,4720,0
|
|
20231010,100800,11025990,4720,4710,4720,4710,769
|
|
20231010,100700,7397335,4680,4680,4680,4680,0
|
|
20231010,100600,7397335,4680,4690,4690,4680,14
|
|
20231010,100500,7331805,4715,4715,4715,4715,0
|
|
20231010,100400,7331805,4715,4715,4715,4715,0
|
|
20231010,100300,7331805,4715,4715,4715,4715,0
|
|
20231010,100200,7331805,4715,4715,4715,4715,0
|
|
20231010,100100,7331805,4715,4715,4715,4715,0
|
|
20231010,100000,7331805,4715,4715,4715,4715,0
|
|
20231010,095900,7331805,4715,4715,4715,4715,0
|
|
20231010,095800,7331805,4715,4715,4715,4715,0
|
|
20231010,095700,7331805,4715,4715,4715,4715,0
|
|
20231010,095600,7331805,4715,4715,4715,4715,100
|
|
20231010,095500,6860305,4715,4715,4715,4715,8
|
|
20231010,095400,6822585,4680,4680,4680,4680,0
|
|
20231010,095300,6822585,4680,4680,4680,4680,0
|
|
20231010,095200,6822585,4680,4685,4685,4680,14
|
|
20231010,095100,6757055,4690,4690,4690,4690,3
|
|
20231010,095000,6742985,4680,4680,4680,4680,0
|
|
20231010,094900,6742985,4680,4680,4680,4680,0
|
|
20231010,094800,6742985,4680,4680,4680,4680,0
|
|
20231010,094700,6742985,4680,4680,4680,4680,0
|
|
20231010,094600,6742985,4680,4680,4680,4680,0
|
|
20231010,094500,6742985,4680,4680,4680,4680,0
|
|
20231010,094400,6742985,4680,4680,4680,4680,0
|
|
20231010,094300,6742985,4680,4680,4680,4680,0
|
|
20231010,094200,6742985,4680,4680,4680,4680,0
|
|
20231010,094100,6742985,4680,4680,4680,4680,0
|
|
20231010,094000,6742985,4680,4680,4680,4680,0
|
|
20231010,093900,6742985,4680,4690,4690,4680,14
|
|
20231010,093800,6677455,4720,4720,4720,4720,0
|
|
20231010,093700,6677455,4720,4720,4720,4720,1
|
|
20231010,093600,6672735,4720,4720,4720,4720,0
|
|
20231010,093500,6672735,4720,4720,4720,4720,0
|
|
20231010,093400,6672735,4720,4720,4720,4720,3
|
|
20231010,093300,6658575,4680,4680,4680,4680,0
|
|
20231010,093200,6658575,4680,4680,4720,4680,35
|
|
20231010,093100,6494695,4720,4720,4720,4720,0
|
|
20231010,093000,6494695,4720,4720,4720,4720,43
|
|
20231010,092900,6291735,4720,4720,4720,4720,6
|
|
20231010,092800,6263415,4720,4720,4720,4720,21
|
|
20231010,092700,6164295,4720,4720,4720,4720,0
|
|
20231010,092600,6164295,4720,4720,4720,4720,24
|
|
20231010,092500,6051015,4720,4720,4720,4680,42
|
|
20231010,092400,5853335,4720,4720,4720,4720,0
|
|
20231010,092300,5853335,4720,4720,4720,4720,0
|
|
20231010,092200,5853335,4720,4720,4720,4720,0
|
|
20231010,092100,5853335,4720,4720,4720,4720,0
|
|
20231010,092000,5853335,4720,4720,4720,4720,7
|
|
20231010,091900,5820295,4720,4720,4720,4720,0
|
|
20231010,091800,5820295,4720,4720,4720,4720,0
|
|
20231010,091700,5820295,4720,4720,4720,4720,0
|
|
20231010,091600,5820295,4720,4720,4720,4720,0
|
|
20231010,091500,5820295,4720,4720,4720,4720,5
|
|
20231010,091400,5796695,4675,4675,4675,4675,0
|
|
20231010,091300,5796695,4675,4675,4675,4675,5
|
|
20231010,091200,5773320,4675,4675,4675,4675,14
|
|
20231010,091100,5707870,4720,4720,4720,4720,0
|
|
20231010,091000,5707870,4720,4720,4720,4720,0
|
|
20231010,090900,5707870,4720,4720,4720,4720,0
|
|
20231010,090800,5707870,4720,4720,4720,4720,1
|
|
20231010,090700,5703150,4745,4745,4745,4745,0
|
|
20231010,090600,5703150,4745,4745,4745,4745,0
|
|
20231010,090500,5703150,4745,4665,4745,4665,400
|
|
20231010,090400,3825840,4660,4660,4660,4660,4
|
|
20231010,090300,3807200,4660,4660,4660,4660,50
|
|
20231010,090200,3574200,4660,4660,4660,4660,0
|
|
20231010,090100,3574200,4660,4660,4660,4660,107
|
|
20231010,090000,3075580,4660,4660,4660,4660,658
|