586 lines
27 KiB
CSV
586 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231016,184300,32776255,4690,4690,4690,4690,616
|
|
20231016,184200,32776255,4690,4690,4690,4690,0
|
|
20231016,184100,32776255,4690,4690,4690,4690,0
|
|
20231016,184000,32776255,4690,4690,4690,4690,0
|
|
20231016,183900,32776255,4690,4690,4690,4690,0
|
|
20231016,183800,32776255,4690,4690,4690,4690,0
|
|
20231016,183700,32776255,4690,4690,4690,4690,0
|
|
20231016,183600,32776255,4690,4690,4690,4690,0
|
|
20231016,183500,32776255,4690,4690,4690,4690,0
|
|
20231016,183400,32776255,4690,4690,4690,4690,0
|
|
20231016,183300,32776255,4690,4690,4690,4690,0
|
|
20231016,183200,32776255,4690,4690,4690,4690,0
|
|
20231016,183100,32776255,4690,4690,4690,4690,0
|
|
20231016,183000,32776255,4690,4690,4690,4690,0
|
|
20231016,182900,32776255,4690,4690,4690,4690,0
|
|
20231016,182800,32776255,4690,4690,4690,4690,0
|
|
20231016,182700,32776255,4690,4690,4690,4690,0
|
|
20231016,182600,32776255,4690,4690,4690,4690,0
|
|
20231016,182500,32776255,4690,4690,4690,4690,0
|
|
20231016,182400,32776255,4690,4690,4690,4690,0
|
|
20231016,182300,32776255,4690,4690,4690,4690,0
|
|
20231016,182200,32776255,4690,4690,4690,4690,0
|
|
20231016,182100,32776255,4690,4690,4690,4690,0
|
|
20231016,182000,32776255,4690,4690,4690,4690,0
|
|
20231016,181900,32776255,4690,4690,4690,4690,0
|
|
20231016,181800,32776255,4690,4690,4690,4690,0
|
|
20231016,181700,32776255,4690,4690,4690,4690,0
|
|
20231016,181600,32776255,4690,4690,4690,4690,0
|
|
20231016,181500,32776255,4690,4690,4690,4690,0
|
|
20231016,181400,32776255,4690,4690,4690,4690,0
|
|
20231016,181300,32776255,4690,4690,4690,4690,616
|
|
20231016,181200,32776255,4690,4690,4690,4690,0
|
|
20231016,181100,32776255,4690,4690,4690,4690,0
|
|
20231016,181000,32776255,4690,4690,4690,4690,0
|
|
20231016,180900,32776255,4690,4690,4690,4690,0
|
|
20231016,180800,32776255,4690,4690,4690,4690,0
|
|
20231016,180700,32776255,4690,4690,4690,4690,0
|
|
20231016,180600,32776255,4690,4690,4690,4690,0
|
|
20231016,180500,32776255,4690,4690,4690,4690,0
|
|
20231016,180400,32776255,4690,4690,4690,4690,0
|
|
20231016,180300,32776255,4690,4690,4690,4690,0
|
|
20231016,180200,32776255,4690,4690,4690,4690,0
|
|
20231016,180100,32776255,4690,4690,4690,4690,0
|
|
20231016,180000,32776255,4690,4690,4690,4690,0
|
|
20231016,175900,32776255,4690,4690,4690,4690,0
|
|
20231016,175800,32776255,4690,4690,4690,4690,0
|
|
20231016,175700,32776255,4690,4690,4690,4690,0
|
|
20231016,175600,32776255,4690,4690,4690,4690,0
|
|
20231016,175500,32776255,4690,4690,4690,4690,0
|
|
20231016,175400,32776255,4690,4690,4690,4690,0
|
|
20231016,175300,32776255,4690,4690,4690,4690,0
|
|
20231016,175200,32776255,4690,4690,4690,4690,0
|
|
20231016,175100,32776255,4690,4690,4690,4690,0
|
|
20231016,175000,32776255,4690,4690,4690,4690,0
|
|
20231016,174900,32776255,4690,4690,4690,4690,0
|
|
20231016,174800,32776255,4690,4690,4690,4690,0
|
|
20231016,174700,32776255,4690,4690,4690,4690,0
|
|
20231016,174600,32776255,4690,4690,4690,4690,0
|
|
20231016,174500,32776255,4690,4690,4690,4690,0
|
|
20231016,174400,32776255,4690,4690,4690,4690,0
|
|
20231016,174300,32776255,4690,4690,4690,4690,616
|
|
20231016,174200,32776255,4690,4690,4690,4690,0
|
|
20231016,174100,32776255,4690,4690,4690,4690,0
|
|
20231016,174000,32776255,4690,4690,4690,4690,0
|
|
20231016,173900,32776255,4690,4690,4690,4690,0
|
|
20231016,173800,32776255,4690,4690,4690,4690,0
|
|
20231016,173700,32776255,4690,4690,4690,4690,0
|
|
20231016,173600,32776255,4690,4690,4690,4690,0
|
|
20231016,173500,32776255,4690,4690,4690,4690,0
|
|
20231016,173400,32776255,4690,4690,4690,4690,0
|
|
20231016,173300,32776255,4690,4690,4690,4690,0
|
|
20231016,173200,32776255,4690,4690,4690,4690,0
|
|
20231016,173100,32776255,4690,4690,4690,4690,0
|
|
20231016,173000,32776255,4690,4690,4690,4690,0
|
|
20231016,172900,32776255,4690,4690,4690,4690,0
|
|
20231016,172800,32776255,4690,4690,4690,4690,0
|
|
20231016,172700,32776255,4690,4690,4690,4690,0
|
|
20231016,172600,32776255,4690,4690,4690,4690,0
|
|
20231016,172500,32776255,4690,4690,4690,4690,0
|
|
20231016,172400,32776255,4690,4690,4690,4690,0
|
|
20231016,172300,32776255,4690,4690,4690,4690,0
|
|
20231016,172200,32776255,4690,4690,4690,4690,0
|
|
20231016,172100,32776255,4690,4690,4690,4690,0
|
|
20231016,172000,32776255,4690,4690,4690,4690,0
|
|
20231016,171900,32776255,4690,4690,4690,4690,0
|
|
20231016,171800,32776255,4690,4690,4690,4690,0
|
|
20231016,171700,32776255,4690,4690,4690,4690,0
|
|
20231016,171600,32776255,4690,4690,4690,4690,0
|
|
20231016,171500,32776255,4690,4690,4690,4690,0
|
|
20231016,171400,32776255,4690,4690,4690,4690,0
|
|
20231016,171300,32776255,4690,4690,4690,4690,616
|
|
20231016,171200,32776255,4690,4690,4690,4690,0
|
|
20231016,171100,32776255,4690,4690,4690,4690,0
|
|
20231016,171000,32776255,4690,4690,4690,4690,0
|
|
20231016,170900,32776255,4690,4690,4690,4690,0
|
|
20231016,170800,32776255,4690,4690,4690,4690,0
|
|
20231016,170700,32776255,4690,4690,4690,4690,0
|
|
20231016,170600,32776255,4690,4690,4690,4690,0
|
|
20231016,170500,32776255,4690,4690,4690,4690,0
|
|
20231016,170400,32776255,4690,4690,4690,4690,0
|
|
20231016,170300,32776255,4690,4690,4690,4690,0
|
|
20231016,170200,32776255,4690,4690,4690,4690,0
|
|
20231016,170100,32776255,4690,4690,4690,4690,0
|
|
20231016,170000,32776255,4690,4690,4690,4690,0
|
|
20231016,165900,32776255,4690,4690,4690,4690,0
|
|
20231016,165800,32776255,4690,4690,4690,4690,0
|
|
20231016,165700,32776255,4690,4690,4690,4690,0
|
|
20231016,165600,32776255,4690,4690,4690,4690,0
|
|
20231016,165500,32776255,4690,4690,4690,4690,0
|
|
20231016,165400,32776255,4690,4690,4690,4690,0
|
|
20231016,165300,32776255,4690,4690,4690,4690,0
|
|
20231016,165200,32776255,4690,4690,4690,4690,0
|
|
20231016,165100,32776255,4690,4690,4690,4690,0
|
|
20231016,165000,32776255,4690,4690,4690,4690,0
|
|
20231016,164900,32776255,4690,4690,4690,4690,0
|
|
20231016,164800,32776255,4690,4690,4690,4690,0
|
|
20231016,164700,32776255,4690,4690,4690,4690,0
|
|
20231016,164600,32776255,4690,4690,4690,4690,0
|
|
20231016,164500,32776255,4690,4690,4690,4690,0
|
|
20231016,164400,32776255,4690,4690,4690,4690,0
|
|
20231016,164300,32776255,4690,4690,4690,4690,616
|
|
20231016,164200,32776255,4690,4690,4690,4690,0
|
|
20231016,164100,32776255,4690,4690,4690,4690,0
|
|
20231016,164000,32776255,4690,4690,4690,4690,0
|
|
20231016,163900,32776255,4690,4690,4690,4690,0
|
|
20231016,163800,32776255,4690,4690,4690,4690,0
|
|
20231016,163700,32776255,4690,4690,4690,4690,0
|
|
20231016,163600,32776255,4690,4690,4690,4690,0
|
|
20231016,163500,32776255,4690,4690,4690,4690,0
|
|
20231016,163400,32776255,4690,4690,4690,4690,0
|
|
20231016,163300,32776255,4690,4690,4690,4690,0
|
|
20231016,163200,32776255,4690,4690,4690,4690,0
|
|
20231016,163100,32776255,4690,4690,4690,4690,0
|
|
20231016,163000,32776255,4690,4690,4690,4690,0
|
|
20231016,162900,32776255,4690,4690,4690,4690,0
|
|
20231016,162800,32776255,4690,4690,4690,4690,0
|
|
20231016,162700,32776255,4690,4690,4690,4690,0
|
|
20231016,162600,32776255,4690,4690,4690,4690,0
|
|
20231016,162500,32776255,4690,4690,4690,4690,0
|
|
20231016,162400,32776255,4690,4690,4690,4690,0
|
|
20231016,162300,32776255,4690,4690,4690,4690,0
|
|
20231016,162200,32776255,4690,4690,4690,4690,0
|
|
20231016,162100,32776255,4690,4690,4690,4690,0
|
|
20231016,162000,32776255,4690,4690,4690,4690,0
|
|
20231016,161900,32776255,4690,4690,4690,4690,0
|
|
20231016,161800,32776255,4690,4690,4690,4690,0
|
|
20231016,161700,32776255,4690,4690,4690,4690,0
|
|
20231016,161600,32776255,4690,4690,4690,4690,0
|
|
20231016,161500,32776255,4690,4690,4690,4690,0
|
|
20231016,161400,32776255,4690,4690,4690,4690,0
|
|
20231016,161300,32776255,4690,4690,4690,4690,616
|
|
20231016,161200,32776255,4690,4690,4690,4690,0
|
|
20231016,161100,32776255,4690,4690,4690,4690,0
|
|
20231016,161000,32776255,4690,4690,4690,4690,0
|
|
20231016,160900,32776255,4690,4690,4690,4690,0
|
|
20231016,160800,32776255,4690,4690,4690,4690,0
|
|
20231016,160700,32776255,4690,4690,4690,4690,0
|
|
20231016,160600,32776255,4690,4690,4690,4690,0
|
|
20231016,160500,32776255,4690,4690,4690,4690,0
|
|
20231016,160400,32776255,4690,4690,4690,4690,0
|
|
20231016,160300,32776255,4690,4690,4690,4690,0
|
|
20231016,160200,32776255,4690,4690,4690,4690,0
|
|
20231016,160100,32776255,4690,4690,4690,4690,0
|
|
20231016,160000,32776255,4690,4690,4690,4690,0
|
|
20231016,155900,32776255,4690,4690,4690,4690,0
|
|
20231016,155800,32776255,4690,4690,4690,4690,0
|
|
20231016,155700,32776255,4690,4690,4690,4690,0
|
|
20231016,155600,32776255,4690,4690,4690,4690,0
|
|
20231016,155500,32776255,4690,4690,4690,4690,0
|
|
20231016,155400,32776255,4690,4690,4690,4690,0
|
|
20231016,155300,32776255,4690,4690,4690,4690,0
|
|
20231016,155200,32776255,4690,4690,4690,4690,0
|
|
20231016,155100,32776255,4690,4690,4690,4690,0
|
|
20231016,155000,32776255,4690,4690,4690,4690,0
|
|
20231016,154900,32776255,4690,4690,4690,4690,0
|
|
20231016,154800,32776255,4690,4690,4690,4690,0
|
|
20231016,154700,32776255,4690,4690,4690,4690,0
|
|
20231016,154600,32776255,4690,4690,4690,4690,0
|
|
20231016,154500,32776255,4690,4690,4690,4690,0
|
|
20231016,154400,32776255,4690,4690,4690,4690,0
|
|
20231016,154300,32776255,4690,4690,4690,4690,616
|
|
20231016,154200,32776255,4690,4690,4690,4690,0
|
|
20231016,154100,32776255,4690,4690,4690,4690,0
|
|
20231016,154000,32776255,4690,4690,4690,4690,0
|
|
20231016,153900,32776255,4690,4690,4690,4690,0
|
|
20231016,153800,32776255,4690,4690,4690,4690,0
|
|
20231016,153700,32776255,4690,4690,4690,4690,0
|
|
20231016,153600,32776255,4690,4690,4690,4690,0
|
|
20231016,153500,32776255,4690,4690,4690,4690,0
|
|
20231016,153400,32776255,4690,4690,4690,4690,0
|
|
20231016,153300,32776255,4690,4690,4690,4690,0
|
|
20231016,153200,32776255,4690,4690,4690,4690,0
|
|
20231016,153100,32776255,4690,4690,4690,4690,0
|
|
20231016,153000,32776255,4690,4690,4690,4690,616
|
|
20231016,152900,29887215,4670,4670,4670,4670,0
|
|
20231016,152800,29887215,4670,4670,4670,4670,0
|
|
20231016,152700,29887215,4670,4670,4670,4670,0
|
|
20231016,152600,29887215,4670,4670,4670,4670,0
|
|
20231016,152500,29887215,4670,4670,4670,4670,0
|
|
20231016,152400,29887215,4670,4670,4670,4670,0
|
|
20231016,152300,29887215,4670,4670,4670,4670,0
|
|
20231016,152200,29887215,4670,4670,4670,4670,0
|
|
20231016,152100,29887215,4670,4670,4670,4670,0
|
|
20231016,152000,29887215,4670,4670,4670,4670,0
|
|
20231016,151900,29887215,4670,4670,4670,4670,0
|
|
20231016,151800,29887215,4670,4670,4670,4670,0
|
|
20231016,151700,29887215,4670,4675,4675,4670,185
|
|
20231016,151600,29023165,4670,4670,4670,4670,0
|
|
20231016,151500,29023165,4670,4670,4670,4670,0
|
|
20231016,151400,29023165,4670,4670,4670,4670,0
|
|
20231016,151300,29023165,4670,4670,4670,4670,0
|
|
20231016,151200,29023165,4670,4670,4670,4670,0
|
|
20231016,151100,29023165,4670,4670,4670,4670,0
|
|
20231016,151000,29023165,4670,4670,4670,4670,0
|
|
20231016,150900,29023165,4670,4670,4670,4670,0
|
|
20231016,150800,29023165,4670,4670,4670,4670,0
|
|
20231016,150700,29023165,4670,4670,4670,4670,0
|
|
20231016,150600,29023165,4670,4670,4670,4670,100
|
|
20231016,150500,28556165,4660,4660,4660,4660,0
|
|
20231016,150400,28556165,4660,4660,4660,4660,23
|
|
20231016,150300,28448985,4665,4665,4665,4665,0
|
|
20231016,150200,28448985,4665,4665,4665,4665,0
|
|
20231016,150100,28448985,4665,4665,4665,4665,0
|
|
20231016,150000,28448985,4665,4665,4665,4665,0
|
|
20231016,145900,28448985,4665,4665,4665,4665,0
|
|
20231016,145800,28448985,4665,4665,4665,4665,0
|
|
20231016,145700,28448985,4665,4665,4665,4665,0
|
|
20231016,145600,28448985,4665,4665,4665,4665,0
|
|
20231016,145500,28448985,4665,4665,4665,4665,0
|
|
20231016,145400,28448985,4665,4665,4665,4665,0
|
|
20231016,145300,28448985,4665,4665,4665,4665,0
|
|
20231016,145200,28448985,4665,4665,4665,4665,0
|
|
20231016,145100,28448985,4665,4665,4665,4665,0
|
|
20231016,145000,28448985,4665,4665,4665,4665,0
|
|
20231016,144900,28448985,4665,4665,4665,4665,0
|
|
20231016,144800,28448985,4665,4665,4665,4665,0
|
|
20231016,144700,28448985,4665,4665,4665,4665,0
|
|
20231016,144600,28448985,4665,4665,4665,4665,0
|
|
20231016,144500,28448985,4665,4665,4665,4665,0
|
|
20231016,144400,28448985,4665,4665,4665,4665,0
|
|
20231016,144300,28448985,4665,4665,4665,4665,0
|
|
20231016,144200,28448985,4665,4665,4665,4665,1
|
|
20231016,144100,28444320,4665,4665,4665,4665,1
|
|
20231016,144000,28439655,4670,4670,4670,4670,1
|
|
20231016,143900,28434985,4670,4670,4670,4670,0
|
|
20231016,143800,28434985,4670,4670,4670,4670,100
|
|
20231016,143700,27967985,4670,4670,4670,4670,0
|
|
20231016,143600,27967985,4670,4670,4670,4670,2
|
|
20231016,143500,27958645,4670,4670,4670,4670,0
|
|
20231016,143400,27958645,4670,4670,4670,4670,6
|
|
20231016,143300,27930625,4665,4665,4665,4665,0
|
|
20231016,143200,27930625,4665,4670,4670,4665,133
|
|
20231016,143100,27310175,4670,4670,4670,4670,0
|
|
20231016,143000,27310175,4670,4670,4670,4670,0
|
|
20231016,142900,27310175,4670,4670,4670,4670,0
|
|
20231016,142800,27310175,4670,4670,4670,4670,0
|
|
20231016,142700,27310175,4670,4670,4670,4670,110
|
|
20231016,142600,26796475,4670,4670,4670,4670,0
|
|
20231016,142500,26796475,4670,4670,4670,4670,0
|
|
20231016,142400,26796475,4670,4670,4670,4670,0
|
|
20231016,142300,26796475,4670,4670,4670,4670,46
|
|
20231016,142200,26581655,4670,4670,4670,4670,0
|
|
20231016,142100,26581655,4670,4670,4670,4670,0
|
|
20231016,142000,26581655,4670,4670,4670,4670,0
|
|
20231016,141900,26581655,4670,4670,4670,4670,0
|
|
20231016,141800,26581655,4670,4670,4670,4670,0
|
|
20231016,141700,26581655,4670,4670,4670,4670,0
|
|
20231016,141600,26581655,4670,4670,4670,4670,0
|
|
20231016,141500,26581655,4670,4670,4670,4670,0
|
|
20231016,141400,26581655,4670,4670,4670,4670,0
|
|
20231016,141300,26581655,4670,4670,4670,4670,0
|
|
20231016,141200,26581655,4670,4670,4670,4670,0
|
|
20231016,141100,26581655,4670,4670,4670,4670,0
|
|
20231016,141000,26581655,4670,4670,4670,4670,0
|
|
20231016,140900,26581655,4670,4670,4670,4670,0
|
|
20231016,140800,26581655,4670,4670,4670,4670,0
|
|
20231016,140700,26581655,4670,4670,4670,4670,0
|
|
20231016,140600,26581655,4670,4670,4670,4670,100
|
|
20231016,140500,26114655,4675,4675,4675,4675,0
|
|
20231016,140400,26114655,4675,4675,4675,4675,0
|
|
20231016,140300,26114655,4675,4675,4675,4675,0
|
|
20231016,140200,26114655,4675,4675,4675,4675,0
|
|
20231016,140100,26114655,4675,4675,4675,4675,0
|
|
20231016,140000,26114655,4675,4675,4675,4675,0
|
|
20231016,135900,26114655,4675,4675,4675,4675,0
|
|
20231016,135800,26114655,4675,4675,4675,4675,0
|
|
20231016,135700,26114655,4675,4675,4675,4675,17
|
|
20231016,135600,26035180,4675,4675,4675,4675,0
|
|
20231016,135500,26035180,4675,4675,4675,4675,0
|
|
20231016,135400,26035180,4675,4675,4675,4675,0
|
|
20231016,135300,26035180,4675,4670,4675,4670,185
|
|
20231016,135200,25171220,4675,4675,4675,4675,0
|
|
20231016,135100,25171220,4675,4675,4675,4675,0
|
|
20231016,135000,25171220,4675,4675,4675,4675,0
|
|
20231016,134900,25171220,4675,4675,4675,4675,0
|
|
20231016,134800,25171220,4675,4675,4675,4675,0
|
|
20231016,134700,25171220,4675,4675,4675,4675,0
|
|
20231016,134600,25171220,4675,4675,4675,4675,0
|
|
20231016,134500,25171220,4675,4675,4675,4675,0
|
|
20231016,134400,25171220,4675,4675,4675,4675,0
|
|
20231016,134300,25171220,4675,4675,4675,4675,0
|
|
20231016,134200,25171220,4675,4675,4675,4675,0
|
|
20231016,134100,25171220,4675,4675,4675,4675,1
|
|
20231016,134000,25166545,4675,4675,4675,4675,1
|
|
20231016,133900,25161870,4680,4680,4680,4680,0
|
|
20231016,133800,25161870,4680,4680,4680,4680,0
|
|
20231016,133700,25161870,4680,4680,4680,4680,0
|
|
20231016,133600,25161870,4680,4680,4680,4680,0
|
|
20231016,133500,25161870,4680,4680,4680,4680,0
|
|
20231016,133400,25161870,4680,4680,4680,4680,1
|
|
20231016,133300,25157190,4680,4680,4680,4680,0
|
|
20231016,133200,25157190,4680,4680,4680,4680,0
|
|
20231016,133100,25157190,4680,4680,4680,4680,0
|
|
20231016,133000,25157190,4680,4680,4680,4680,0
|
|
20231016,132900,25157190,4680,4680,4680,4680,0
|
|
20231016,132800,25157190,4680,4680,4680,4680,0
|
|
20231016,132700,25157190,4680,4680,4680,4680,0
|
|
20231016,132600,25157190,4680,4680,4680,4680,0
|
|
20231016,132500,25157190,4680,4680,4680,4680,1
|
|
20231016,132400,25152510,4675,4675,4675,4675,0
|
|
20231016,132300,25152510,4675,4675,4675,4675,0
|
|
20231016,132200,25152510,4675,4675,4675,4675,0
|
|
20231016,132100,25152510,4675,4675,4675,4675,0
|
|
20231016,132000,25152510,4675,4675,4675,4675,0
|
|
20231016,131900,25152510,4675,4675,4675,4675,0
|
|
20231016,131800,25152510,4675,4675,4675,4675,1
|
|
20231016,131700,25147835,4675,4675,4675,4675,0
|
|
20231016,131600,25147835,4675,4675,4675,4675,0
|
|
20231016,131500,25147835,4675,4675,4675,4675,0
|
|
20231016,131400,25147835,4675,4675,4675,4675,0
|
|
20231016,131300,25147835,4675,4675,4675,4675,0
|
|
20231016,131200,25147835,4675,4675,4675,4675,0
|
|
20231016,131100,25147835,4675,4675,4675,4675,0
|
|
20231016,131000,25147835,4675,4675,4675,4675,0
|
|
20231016,130900,25147835,4675,4675,4675,4675,110
|
|
20231016,130800,24633585,4680,4680,4680,4680,0
|
|
20231016,130700,24633585,4680,4680,4680,4680,0
|
|
20231016,130600,24633585,4680,4680,4680,4680,0
|
|
20231016,130500,24633585,4680,4680,4680,4680,0
|
|
20231016,130400,24633585,4680,4680,4680,4680,0
|
|
20231016,130300,24633585,4680,4680,4680,4680,114
|
|
20231016,130200,24100065,4685,4685,4685,4685,0
|
|
20231016,130100,24100065,4685,4685,4685,4685,10
|
|
20231016,130000,24053215,4680,4680,4680,4680,0
|
|
20231016,125900,24053215,4680,4680,4680,4680,0
|
|
20231016,125800,24053215,4680,4680,4680,4680,0
|
|
20231016,125700,24053215,4680,4680,4680,4680,0
|
|
20231016,125600,24053215,4680,4680,4680,4680,0
|
|
20231016,125500,24053215,4680,4680,4680,4680,0
|
|
20231016,125400,24053215,4680,4680,4680,4680,0
|
|
20231016,125300,24053215,4680,4680,4680,4680,0
|
|
20231016,125200,24053215,4680,4680,4680,4680,0
|
|
20231016,125100,24053215,4680,4680,4680,4680,0
|
|
20231016,125000,24053215,4680,4680,4680,4680,0
|
|
20231016,124900,24053215,4680,4680,4680,4680,0
|
|
20231016,124800,24053215,4680,4680,4680,4680,0
|
|
20231016,124700,24053215,4680,4680,4680,4680,0
|
|
20231016,124600,24053215,4680,4690,4690,4680,1000
|
|
20231016,124500,19372645,4690,4690,4690,4690,0
|
|
20231016,124400,19372645,4690,4690,4690,4690,0
|
|
20231016,124300,19372645,4690,4690,4690,4690,0
|
|
20231016,124200,19372645,4690,4690,4690,4690,0
|
|
20231016,124100,19372645,4690,4690,4690,4690,0
|
|
20231016,124000,19372645,4690,4690,4690,4690,0
|
|
20231016,123900,19372645,4690,4690,4690,4690,0
|
|
20231016,123800,19372645,4690,4690,4690,4690,0
|
|
20231016,123700,19372645,4690,4690,4690,4690,0
|
|
20231016,123600,19372645,4690,4690,4690,4690,48
|
|
20231016,123500,19147525,4705,4705,4705,4705,0
|
|
20231016,123400,19147525,4705,4705,4705,4705,0
|
|
20231016,123300,19147525,4705,4705,4705,4705,0
|
|
20231016,123200,19147525,4705,4705,4705,4705,0
|
|
20231016,123100,19147525,4705,4705,4705,4705,0
|
|
20231016,123000,19147525,4705,4705,4705,4705,0
|
|
20231016,122900,19147525,4705,4705,4705,4705,0
|
|
20231016,122800,19147525,4705,4705,4705,4705,0
|
|
20231016,122700,19147525,4705,4705,4705,4705,0
|
|
20231016,122600,19147525,4705,4705,4705,4705,0
|
|
20231016,122500,19147525,4705,4705,4705,4705,0
|
|
20231016,122400,19147525,4705,4705,4705,4705,0
|
|
20231016,122300,19147525,4705,4705,4705,4705,0
|
|
20231016,122200,19147525,4705,4705,4705,4705,0
|
|
20231016,122100,19147525,4705,4705,4705,4705,1
|
|
20231016,122000,19142820,4705,4705,4705,4705,453
|
|
20231016,121900,17011455,4705,4705,4705,4705,0
|
|
20231016,121800,17011455,4705,4705,4705,4705,0
|
|
20231016,121700,17011455,4705,4705,4705,4705,1
|
|
20231016,121600,17006750,4705,4705,4705,4705,0
|
|
20231016,121500,17006750,4705,4705,4705,4705,0
|
|
20231016,121400,17006750,4705,4705,4705,4705,0
|
|
20231016,121300,17006750,4705,4705,4705,4705,0
|
|
20231016,121200,17006750,4705,4705,4705,4705,0
|
|
20231016,121100,17006750,4705,4705,4705,4705,0
|
|
20231016,121000,17006750,4705,4705,4705,4705,0
|
|
20231016,120900,17006750,4705,4705,4705,4705,0
|
|
20231016,120800,17006750,4705,4705,4705,4705,0
|
|
20231016,120700,17006750,4705,4705,4705,4705,0
|
|
20231016,120600,17006750,4705,4705,4705,4705,0
|
|
20231016,120500,17006750,4705,4705,4705,4705,0
|
|
20231016,120400,17006750,4705,4705,4705,4705,0
|
|
20231016,120300,17006750,4705,4705,4705,4705,0
|
|
20231016,120200,17006750,4705,4705,4705,4705,0
|
|
20231016,120100,17006750,4705,4705,4705,4705,0
|
|
20231016,120000,17006750,4705,4705,4705,4705,0
|
|
20231016,115900,17006750,4705,4705,4705,4705,0
|
|
20231016,115800,17006750,4705,4705,4705,4705,0
|
|
20231016,115700,17006750,4705,4705,4705,4705,0
|
|
20231016,115600,17006750,4705,4705,4705,4705,0
|
|
20231016,115500,17006750,4705,4705,4705,4705,0
|
|
20231016,115400,17006750,4705,4705,4705,4705,0
|
|
20231016,115300,17006750,4705,4705,4705,4705,0
|
|
20231016,115200,17006750,4705,4705,4705,4705,0
|
|
20231016,115100,17006750,4705,4705,4705,4705,108
|
|
20231016,115000,16498610,4710,4710,4710,4710,0
|
|
20231016,114900,16498610,4710,4710,4710,4710,0
|
|
20231016,114800,16498610,4710,4710,4710,4710,0
|
|
20231016,114700,16498610,4710,4710,4710,4710,0
|
|
20231016,114600,16498610,4710,4710,4710,4710,0
|
|
20231016,114500,16498610,4710,4710,4710,4710,1
|
|
20231016,114400,16493900,4715,4715,4715,4715,0
|
|
20231016,114300,16493900,4715,4715,4715,4715,0
|
|
20231016,114200,16493900,4715,4715,4715,4715,0
|
|
20231016,114100,16493900,4715,4715,4715,4715,0
|
|
20231016,114000,16493900,4715,4715,4715,4715,0
|
|
20231016,113900,16493900,4715,4715,4715,4715,0
|
|
20231016,113800,16493900,4715,4715,4715,4715,0
|
|
20231016,113700,16493900,4715,4715,4715,4715,0
|
|
20231016,113600,16493900,4715,4715,4715,4715,0
|
|
20231016,113500,16493900,4715,4710,4715,4710,309
|
|
20231016,113400,15037280,4705,4705,4705,4705,0
|
|
20231016,113300,15037280,4705,4705,4705,4705,0
|
|
20231016,113200,15037280,4705,4705,4705,4705,0
|
|
20231016,113100,15037280,4705,4705,4705,4705,0
|
|
20231016,113000,15037280,4705,4705,4705,4705,4
|
|
20231016,112900,15018460,4705,4705,4705,4705,4
|
|
20231016,112800,14999640,4700,4700,4700,4700,0
|
|
20231016,112700,14999640,4700,4700,4700,4700,0
|
|
20231016,112600,14999640,4700,4700,4700,4700,0
|
|
20231016,112500,14999640,4700,4700,4700,4700,0
|
|
20231016,112400,14999640,4700,4700,4700,4700,0
|
|
20231016,112300,14999640,4700,4700,4700,4700,0
|
|
20231016,112200,14999640,4700,4700,4700,4700,0
|
|
20231016,112100,14999640,4700,4700,4700,4700,0
|
|
20231016,112000,14999640,4700,4700,4700,4700,0
|
|
20231016,111900,14999640,4700,4700,4700,4700,0
|
|
20231016,111800,14999640,4700,4700,4700,4700,2
|
|
20231016,111700,14990240,4690,4690,4690,4690,0
|
|
20231016,111600,14990240,4690,4690,4690,4690,0
|
|
20231016,111500,14990240,4690,4690,4690,4690,0
|
|
20231016,111400,14990240,4690,4690,4690,4690,1
|
|
20231016,111300,14985550,4705,4705,4705,4705,106
|
|
20231016,111200,14486820,4685,4685,4685,4685,0
|
|
20231016,111100,14486820,4685,4685,4685,4685,177
|
|
20231016,111000,13657575,4685,4685,4685,4685,0
|
|
20231016,110900,13657575,4685,4685,4685,4685,0
|
|
20231016,110800,13657575,4685,4685,4685,4685,0
|
|
20231016,110700,13657575,4685,4685,4685,4685,0
|
|
20231016,110600,13657575,4685,4685,4685,4685,0
|
|
20231016,110500,13657575,4685,4685,4685,4685,0
|
|
20231016,110400,13657575,4685,4685,4685,4685,0
|
|
20231016,110300,13657575,4685,4685,4685,4685,0
|
|
20231016,110200,13657575,4685,4685,4685,4685,0
|
|
20231016,110100,13657575,4685,4685,4685,4685,0
|
|
20231016,110000,13657575,4685,4685,4685,4685,0
|
|
20231016,105900,13657575,4685,4685,4685,4685,0
|
|
20231016,105800,13657575,4685,4685,4685,4685,0
|
|
20231016,105700,13657575,4685,4685,4685,4685,0
|
|
20231016,105600,13657575,4685,4685,4685,4685,0
|
|
20231016,105500,13657575,4685,4685,4685,4685,0
|
|
20231016,105400,13657575,4685,4685,4685,4685,0
|
|
20231016,105300,13657575,4685,4685,4685,4685,0
|
|
20231016,105200,13657575,4685,4685,4685,4685,0
|
|
20231016,105100,13657575,4685,4685,4685,4685,1
|
|
20231016,105000,13652890,4710,4710,4710,4710,0
|
|
20231016,104900,13652890,4710,4710,4710,4710,0
|
|
20231016,104800,13652890,4710,4710,4710,4710,0
|
|
20231016,104700,13652890,4710,4710,4710,4710,0
|
|
20231016,104600,13652890,4710,4710,4710,4710,0
|
|
20231016,104500,13652890,4710,4710,4710,4710,0
|
|
20231016,104400,13652890,4710,4710,4710,4710,0
|
|
20231016,104300,13652890,4710,4710,4710,4710,0
|
|
20231016,104200,13652890,4710,4710,4710,4710,0
|
|
20231016,104100,13652890,4710,4710,4710,4710,0
|
|
20231016,104000,13652890,4710,4710,4710,4710,0
|
|
20231016,103900,13652890,4710,4710,4710,4710,0
|
|
20231016,103800,13652890,4710,4710,4710,4710,1
|
|
20231016,103700,13648180,4710,4710,4710,4710,0
|
|
20231016,103600,13648180,4710,4705,4710,4705,90
|
|
20231016,103500,13224590,4690,4690,4690,4690,0
|
|
20231016,103400,13224590,4690,4685,4690,4685,36
|
|
20231016,103300,13055755,4690,4690,4690,4690,0
|
|
20231016,103200,13055755,4690,4690,4690,4690,0
|
|
20231016,103100,13055755,4690,4690,4690,4690,0
|
|
20231016,103000,13055755,4690,4690,4690,4690,0
|
|
20231016,102900,13055755,4690,4690,4690,4690,21
|
|
20231016,102800,12957265,4690,4690,4690,4690,0
|
|
20231016,102700,12957265,4690,4690,4690,4690,0
|
|
20231016,102600,12957265,4690,4690,4690,4690,0
|
|
20231016,102500,12957265,4690,4690,4690,4690,1
|
|
20231016,102400,12952575,4685,4685,4685,4685,0
|
|
20231016,102300,12952575,4685,4685,4685,4685,0
|
|
20231016,102200,12952575,4685,4685,4685,4685,0
|
|
20231016,102100,12952575,4685,4685,4685,4685,0
|
|
20231016,102000,12952575,4685,4685,4685,4685,0
|
|
20231016,101900,12952575,4685,4685,4685,4685,42
|
|
20231016,101800,12755805,4685,4685,4685,4685,0
|
|
20231016,101700,12755805,4685,4685,4685,4685,0
|
|
20231016,101600,12755805,4685,4685,4685,4685,1
|
|
20231016,101500,12751120,4685,4685,4685,4685,1
|
|
20231016,101400,12746435,4690,4690,4690,4690,0
|
|
20231016,101300,12746435,4690,4690,4690,4690,0
|
|
20231016,101200,12746435,4690,4690,4690,4690,0
|
|
20231016,101100,12746435,4690,4690,4690,4690,0
|
|
20231016,101000,12746435,4690,4690,4690,4690,0
|
|
20231016,100900,12746435,4690,4690,4690,4690,0
|
|
20231016,100800,12746435,4690,4690,4690,4690,0
|
|
20231016,100700,12746435,4690,4690,4690,4690,0
|
|
20231016,100600,12746435,4690,4690,4690,4690,0
|
|
20231016,100500,12746435,4690,4690,4690,4690,0
|
|
20231016,100400,12746435,4690,4690,4690,4690,0
|
|
20231016,100300,12746435,4690,4690,4690,4690,0
|
|
20231016,100200,12746435,4690,4690,4690,4690,0
|
|
20231016,100100,12746435,4690,4690,4690,4690,0
|
|
20231016,100000,12746435,4690,4690,4690,4690,0
|
|
20231016,095900,12746435,4690,4690,4690,4690,0
|
|
20231016,095800,12746435,4690,4690,4690,4690,0
|
|
20231016,095700,12746435,4690,4690,4690,4690,0
|
|
20231016,095600,12746435,4690,4690,4690,4690,0
|
|
20231016,095500,12746435,4690,4690,4690,4690,0
|
|
20231016,095400,12746435,4690,4690,4690,4690,100
|
|
20231016,095300,12277435,4680,4680,4680,4680,0
|
|
20231016,095200,12277435,4680,4680,4680,4680,39
|
|
20231016,095100,12094915,4685,4690,4690,4685,244
|
|
20231016,095000,10950610,4695,4695,4695,4695,0
|
|
20231016,094900,10950610,4695,4695,4695,4695,0
|
|
20231016,094800,10950610,4695,4695,4695,4695,0
|
|
20231016,094700,10950610,4695,4695,4695,4695,0
|
|
20231016,094600,10950610,4695,4695,4695,4695,0
|
|
20231016,094500,10950610,4695,4695,4695,4695,0
|
|
20231016,094400,10950610,4695,4695,4695,4695,0
|
|
20231016,094300,10950610,4695,4695,4695,4695,0
|
|
20231016,094200,10950610,4695,4695,4695,4695,10
|
|
20231016,094100,10903660,4690,4690,4690,4690,1
|
|
20231016,094000,10898970,4690,4690,4690,4690,2
|
|
20231016,093900,10889590,4715,4715,4715,4715,0
|
|
20231016,093800,10889590,4715,4715,4715,4715,1
|
|
20231016,093700,10884875,4715,4715,4715,4715,0
|
|
20231016,093600,10884875,4715,4715,4715,4715,3
|
|
20231016,093500,10870730,4710,4715,4715,4710,384
|
|
20231016,093400,9062085,4715,4710,4715,4710,260
|
|
20231016,093300,7837460,4700,4700,4700,4700,1
|
|
20231016,093200,7832760,4710,4710,4710,4710,0
|
|
20231016,093100,7832760,4710,4710,4710,4710,0
|
|
20231016,093000,7832760,4710,4710,4710,4710,0
|
|
20231016,092900,7832760,4710,4710,4710,4710,0
|
|
20231016,092800,7832760,4710,4710,4710,4710,20
|
|
20231016,092700,7738560,4710,4710,4710,4710,0
|
|
20231016,092600,7738560,4710,4710,4710,4710,0
|
|
20231016,092500,7738560,4710,4710,4710,4710,0
|
|
20231016,092400,7738560,4710,4710,4710,4710,0
|
|
20231016,092300,7738560,4710,4710,4710,4710,0
|
|
20231016,092200,7738560,4710,4710,4710,4710,0
|
|
20231016,092100,7738560,4710,4710,4710,4710,0
|
|
20231016,092000,7738560,4710,4710,4710,4710,0
|
|
20231016,091900,7738560,4710,4710,4710,4710,0
|
|
20231016,091800,7738560,4710,4710,4710,4710,0
|
|
20231016,091700,7738560,4710,4710,4710,4710,0
|
|
20231016,091600,7738560,4710,4710,4710,4710,0
|
|
20231016,091500,7738560,4710,4700,4710,4700,440
|
|
20231016,091400,5670410,4700,4700,4700,4700,0
|
|
20231016,091300,5670410,4700,4700,4700,4700,0
|
|
20231016,091200,5670410,4700,4700,4700,4700,0
|
|
20231016,091100,5670410,4700,4695,4700,4685,3
|
|
20231016,091000,5656330,4700,4700,4700,4700,0
|
|
20231016,090900,5656330,4700,4700,4700,4700,108
|
|
20231016,090800,5148730,4705,4705,4705,4705,36
|
|
20231016,090700,4979350,4705,4705,4705,4705,0
|
|
20231016,090600,4979350,4705,4710,4710,4705,173
|
|
20231016,090500,4164880,4710,4710,4710,4710,0
|
|
20231016,090400,4164880,4710,4710,4750,4710,34
|
|
20231016,090300,4004180,4750,4750,4750,4750,0
|
|
20231016,090200,4004180,4750,4740,4750,4740,210
|
|
20231016,090100,3006750,4750,4750,4750,4750,0
|
|
20231016,090000,3006750,4750,4750,4750,4750,633
|