585 lines
27 KiB
CSV
585 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231017,184200,45364600,4845,4845,4845,4845,488
|
|
20231017,184100,45364600,4845,4845,4845,4845,0
|
|
20231017,184000,45364600,4845,4845,4845,4845,0
|
|
20231017,183900,45364600,4845,4845,4845,4845,0
|
|
20231017,183800,45364600,4845,4845,4845,4845,0
|
|
20231017,183700,45364600,4845,4845,4845,4845,0
|
|
20231017,183600,45364600,4845,4845,4845,4845,0
|
|
20231017,183500,45364600,4845,4845,4845,4845,0
|
|
20231017,183400,45364600,4845,4845,4845,4845,0
|
|
20231017,183300,45364600,4845,4845,4845,4845,0
|
|
20231017,183200,45364600,4845,4845,4845,4845,0
|
|
20231017,183100,45364600,4845,4845,4845,4845,0
|
|
20231017,183000,45364600,4845,4845,4845,4845,0
|
|
20231017,182900,45364600,4845,4845,4845,4845,0
|
|
20231017,182800,45364600,4845,4845,4845,4845,0
|
|
20231017,182700,45364600,4845,4845,4845,4845,0
|
|
20231017,182600,45364600,4845,4845,4845,4845,0
|
|
20231017,182500,45364600,4845,4845,4845,4845,0
|
|
20231017,182400,45364600,4845,4845,4845,4845,0
|
|
20231017,182300,45364600,4845,4845,4845,4845,0
|
|
20231017,182200,45364600,4845,4845,4845,4845,0
|
|
20231017,182100,45364600,4845,4845,4845,4845,0
|
|
20231017,182000,45364600,4845,4845,4845,4845,0
|
|
20231017,181900,45364600,4845,4845,4845,4845,0
|
|
20231017,181800,45364600,4845,4845,4845,4845,0
|
|
20231017,181700,45364600,4845,4845,4845,4845,0
|
|
20231017,181600,45364600,4845,4845,4845,4845,0
|
|
20231017,181500,45364600,4845,4845,4845,4845,0
|
|
20231017,181400,45364600,4845,4845,4845,4845,0
|
|
20231017,181300,45364600,4845,4845,4845,4845,0
|
|
20231017,181200,45364600,4845,4845,4845,4845,488
|
|
20231017,181100,45364600,4845,4845,4845,4845,0
|
|
20231017,181000,45364600,4845,4845,4845,4845,0
|
|
20231017,180900,45364600,4845,4845,4845,4845,0
|
|
20231017,180800,45364600,4845,4845,4845,4845,0
|
|
20231017,180700,45364600,4845,4845,4845,4845,0
|
|
20231017,180600,45364600,4845,4845,4845,4845,0
|
|
20231017,180500,45364600,4845,4845,4845,4845,0
|
|
20231017,180400,45364600,4845,4845,4845,4845,0
|
|
20231017,180300,45364600,4845,4845,4845,4845,0
|
|
20231017,180200,45364600,4845,4845,4845,4845,0
|
|
20231017,180100,45364600,4845,4845,4845,4845,0
|
|
20231017,180000,45364600,4845,4845,4845,4845,0
|
|
20231017,175900,45364600,4845,4845,4845,4845,0
|
|
20231017,175800,45364600,4845,4845,4845,4845,0
|
|
20231017,175700,45364600,4845,4845,4845,4845,0
|
|
20231017,175600,45364600,4845,4845,4845,4845,0
|
|
20231017,175500,45364600,4845,4845,4845,4845,0
|
|
20231017,175400,45364600,4845,4845,4845,4845,0
|
|
20231017,175300,45364600,4845,4845,4845,4845,0
|
|
20231017,175200,45364600,4845,4845,4845,4845,0
|
|
20231017,175100,45364600,4845,4845,4845,4845,0
|
|
20231017,175000,45364600,4845,4845,4845,4845,0
|
|
20231017,174900,45364600,4845,4845,4845,4845,0
|
|
20231017,174800,45364600,4845,4845,4845,4845,0
|
|
20231017,174700,45364600,4845,4845,4845,4845,0
|
|
20231017,174600,45364600,4845,4845,4845,4845,0
|
|
20231017,174500,45364600,4845,4845,4845,4845,0
|
|
20231017,174400,45364600,4845,4845,4845,4845,0
|
|
20231017,174300,45364600,4845,4845,4845,4845,0
|
|
20231017,174200,45364600,4845,4845,4845,4845,488
|
|
20231017,174100,45364600,4845,4845,4845,4845,0
|
|
20231017,174000,45364600,4845,4845,4845,4845,0
|
|
20231017,173900,45364600,4845,4845,4845,4845,0
|
|
20231017,173800,45364600,4845,4845,4845,4845,0
|
|
20231017,173700,45364600,4845,4845,4845,4845,0
|
|
20231017,173600,45364600,4845,4845,4845,4845,0
|
|
20231017,173500,45364600,4845,4845,4845,4845,0
|
|
20231017,173400,45364600,4845,4845,4845,4845,0
|
|
20231017,173300,45364600,4845,4845,4845,4845,0
|
|
20231017,173200,45364600,4845,4845,4845,4845,0
|
|
20231017,173100,45364600,4845,4845,4845,4845,0
|
|
20231017,173000,45364600,4845,4845,4845,4845,0
|
|
20231017,172900,45364600,4845,4845,4845,4845,0
|
|
20231017,172800,45364600,4845,4845,4845,4845,0
|
|
20231017,172700,45364600,4845,4845,4845,4845,0
|
|
20231017,172600,45364600,4845,4845,4845,4845,0
|
|
20231017,172500,45364600,4845,4845,4845,4845,0
|
|
20231017,172400,45364600,4845,4845,4845,4845,0
|
|
20231017,172300,45364600,4845,4845,4845,4845,0
|
|
20231017,172200,45364600,4845,4845,4845,4845,0
|
|
20231017,172100,45364600,4845,4845,4845,4845,0
|
|
20231017,172000,45364600,4845,4845,4845,4845,0
|
|
20231017,171900,45364600,4845,4845,4845,4845,0
|
|
20231017,171800,45364600,4845,4845,4845,4845,0
|
|
20231017,171700,45364600,4845,4845,4845,4845,0
|
|
20231017,171600,45364600,4845,4845,4845,4845,0
|
|
20231017,171500,45364600,4845,4845,4845,4845,0
|
|
20231017,171400,45364600,4845,4845,4845,4845,0
|
|
20231017,171300,45364600,4845,4845,4845,4845,0
|
|
20231017,171200,45364600,4845,4845,4845,4845,488
|
|
20231017,171100,45364600,4845,4845,4845,4845,0
|
|
20231017,171000,45364600,4845,4845,4845,4845,0
|
|
20231017,170900,45364600,4845,4845,4845,4845,0
|
|
20231017,170800,45364600,4845,4845,4845,4845,0
|
|
20231017,170700,45364600,4845,4845,4845,4845,0
|
|
20231017,170600,45364600,4845,4845,4845,4845,0
|
|
20231017,170500,45364600,4845,4845,4845,4845,0
|
|
20231017,170400,45364600,4845,4845,4845,4845,0
|
|
20231017,170300,45364600,4845,4845,4845,4845,0
|
|
20231017,170200,45364600,4845,4845,4845,4845,0
|
|
20231017,170100,45364600,4845,4845,4845,4845,0
|
|
20231017,170000,45364600,4845,4845,4845,4845,0
|
|
20231017,165900,45364600,4845,4845,4845,4845,0
|
|
20231017,165800,45364600,4845,4845,4845,4845,0
|
|
20231017,165700,45364600,4845,4845,4845,4845,0
|
|
20231017,165600,45364600,4845,4845,4845,4845,0
|
|
20231017,165500,45364600,4845,4845,4845,4845,0
|
|
20231017,165400,45364600,4845,4845,4845,4845,0
|
|
20231017,165300,45364600,4845,4845,4845,4845,0
|
|
20231017,165200,45364600,4845,4845,4845,4845,0
|
|
20231017,165100,45364600,4845,4845,4845,4845,0
|
|
20231017,165000,45364600,4845,4845,4845,4845,0
|
|
20231017,164900,45364600,4845,4845,4845,4845,0
|
|
20231017,164800,45364600,4845,4845,4845,4845,0
|
|
20231017,164700,45364600,4845,4845,4845,4845,0
|
|
20231017,164600,45364600,4845,4845,4845,4845,0
|
|
20231017,164500,45364600,4845,4845,4845,4845,0
|
|
20231017,164400,45364600,4845,4845,4845,4845,0
|
|
20231017,164300,45364600,4845,4845,4845,4845,0
|
|
20231017,164200,45364600,4845,4845,4845,4845,488
|
|
20231017,164100,45364600,4845,4845,4845,4845,0
|
|
20231017,164000,45364600,4845,4845,4845,4845,0
|
|
20231017,163900,45364600,4845,4845,4845,4845,0
|
|
20231017,163800,45364600,4845,4845,4845,4845,0
|
|
20231017,163700,45364600,4845,4845,4845,4845,0
|
|
20231017,163600,45364600,4845,4845,4845,4845,0
|
|
20231017,163500,45364600,4845,4845,4845,4845,0
|
|
20231017,163400,45364600,4845,4845,4845,4845,0
|
|
20231017,163300,45364600,4845,4845,4845,4845,0
|
|
20231017,163200,45364600,4845,4845,4845,4845,0
|
|
20231017,163100,45364600,4845,4845,4845,4845,0
|
|
20231017,163000,45364600,4845,4845,4845,4845,0
|
|
20231017,162900,45364600,4845,4845,4845,4845,0
|
|
20231017,162800,45364600,4845,4845,4845,4845,0
|
|
20231017,162700,45364600,4845,4845,4845,4845,0
|
|
20231017,162600,45364600,4845,4845,4845,4845,0
|
|
20231017,162500,45364600,4845,4845,4845,4845,0
|
|
20231017,162400,45364600,4845,4845,4845,4845,0
|
|
20231017,162300,45364600,4845,4845,4845,4845,0
|
|
20231017,162200,45364600,4845,4845,4845,4845,0
|
|
20231017,162100,45364600,4845,4845,4845,4845,0
|
|
20231017,162000,45364600,4845,4845,4845,4845,0
|
|
20231017,161900,45364600,4845,4845,4845,4845,0
|
|
20231017,161800,45364600,4845,4845,4845,4845,0
|
|
20231017,161700,45364600,4845,4845,4845,4845,0
|
|
20231017,161600,45364600,4845,4845,4845,4845,0
|
|
20231017,161500,45364600,4845,4845,4845,4845,0
|
|
20231017,161400,45364600,4845,4845,4845,4845,0
|
|
20231017,161300,45364600,4845,4845,4845,4845,0
|
|
20231017,161200,45364600,4845,4845,4845,4845,488
|
|
20231017,161100,45364600,4845,4845,4845,4845,0
|
|
20231017,161000,45364600,4845,4845,4845,4845,0
|
|
20231017,160900,45364600,4845,4845,4845,4845,0
|
|
20231017,160800,45364600,4845,4845,4845,4845,0
|
|
20231017,160700,45364600,4845,4845,4845,4845,0
|
|
20231017,160600,45364600,4845,4845,4845,4845,0
|
|
20231017,160500,45364600,4845,4845,4845,4845,0
|
|
20231017,160400,45364600,4845,4845,4845,4845,0
|
|
20231017,160300,45364600,4845,4845,4845,4845,0
|
|
20231017,160200,45364600,4845,4845,4845,4845,0
|
|
20231017,160100,45364600,4845,4845,4845,4845,0
|
|
20231017,160000,45364600,4845,4845,4845,4845,0
|
|
20231017,155900,45364600,4845,4845,4845,4845,0
|
|
20231017,155800,45364600,4845,4845,4845,4845,0
|
|
20231017,155700,45364600,4845,4845,4845,4845,0
|
|
20231017,155600,45364600,4845,4845,4845,4845,0
|
|
20231017,155500,45364600,4845,4845,4845,4845,0
|
|
20231017,155400,45364600,4845,4845,4845,4845,0
|
|
20231017,155300,45364600,4845,4845,4845,4845,0
|
|
20231017,155200,45364600,4845,4845,4845,4845,0
|
|
20231017,155100,45364600,4845,4845,4845,4845,0
|
|
20231017,155000,45364600,4845,4845,4845,4845,0
|
|
20231017,154900,45364600,4845,4845,4845,4845,0
|
|
20231017,154800,45364600,4845,4845,4845,4845,0
|
|
20231017,154700,45364600,4845,4845,4845,4845,0
|
|
20231017,154600,45364600,4845,4845,4845,4845,0
|
|
20231017,154500,45364600,4845,4845,4845,4845,0
|
|
20231017,154400,45364600,4845,4845,4845,4845,0
|
|
20231017,154300,45364600,4845,4845,4845,4845,0
|
|
20231017,154200,45364600,4845,4845,4845,4845,488
|
|
20231017,154100,45364600,4845,4845,4845,4845,0
|
|
20231017,154000,45364600,4845,4845,4845,4845,0
|
|
20231017,153900,45364600,4845,4845,4845,4845,0
|
|
20231017,153800,45364600,4845,4845,4845,4845,0
|
|
20231017,153700,45364600,4845,4845,4845,4845,0
|
|
20231017,153600,45364600,4845,4845,4845,4845,0
|
|
20231017,153500,45364600,4845,4845,4845,4845,0
|
|
20231017,153400,45364600,4845,4845,4845,4845,0
|
|
20231017,153300,45364600,4845,4845,4845,4845,0
|
|
20231017,153200,45364600,4845,4845,4845,4845,0
|
|
20231017,153100,45364600,4845,4845,4845,4845,0
|
|
20231017,153000,45364600,4845,4845,4845,4845,488
|
|
20231017,152900,43000240,4760,4760,4760,4760,0
|
|
20231017,152800,43000240,4760,4760,4760,4760,0
|
|
20231017,152700,43000240,4760,4760,4760,4760,0
|
|
20231017,152600,43000240,4760,4760,4760,4760,0
|
|
20231017,152500,43000240,4760,4760,4760,4760,0
|
|
20231017,152400,43000240,4760,4760,4760,4760,0
|
|
20231017,152300,43000240,4760,4760,4760,4760,0
|
|
20231017,152200,43000240,4760,4760,4760,4760,0
|
|
20231017,152100,43000240,4760,4760,4760,4760,0
|
|
20231017,152000,43000240,4760,4760,4760,4760,0
|
|
20231017,151900,43000240,4760,4670,4760,4670,3268
|
|
20231017,151800,27648710,4670,4670,4670,4670,0
|
|
20231017,151700,27648710,4670,4670,4670,4670,0
|
|
20231017,151600,27648710,4670,4670,4670,4670,0
|
|
20231017,151500,27648710,4670,4670,4670,4670,0
|
|
20231017,151400,27648710,4670,4670,4670,4670,10
|
|
20231017,151300,27602010,4670,4670,4670,4670,0
|
|
20231017,151200,27602010,4670,4675,4675,4670,2
|
|
20231017,151100,27592665,4680,4680,4680,4680,0
|
|
20231017,151000,27592665,4680,4680,4680,4680,0
|
|
20231017,150900,27592665,4680,4680,4680,4680,12
|
|
20231017,150800,27536505,4675,4675,4675,4675,0
|
|
20231017,150700,27536505,4675,4675,4675,4675,0
|
|
20231017,150600,27536505,4675,4675,4675,4675,0
|
|
20231017,150500,27536505,4675,4675,4675,4675,0
|
|
20231017,150400,27536505,4675,4675,4675,4675,0
|
|
20231017,150300,27536505,4675,4675,4675,4675,0
|
|
20231017,150200,27536505,4675,4675,4675,4675,0
|
|
20231017,150100,27536505,4675,4675,4675,4675,0
|
|
20231017,150000,27536505,4675,4675,4675,4675,3
|
|
20231017,145900,27522480,4675,4675,4675,4675,0
|
|
20231017,145800,27522480,4675,4675,4675,4675,1
|
|
20231017,145700,27517805,4680,4680,4680,4680,0
|
|
20231017,145600,27517805,4680,4680,4680,4680,0
|
|
20231017,145500,27517805,4680,4680,4680,4680,0
|
|
20231017,145400,27517805,4680,4680,4680,4680,0
|
|
20231017,145300,27517805,4680,4680,4680,4680,0
|
|
20231017,145200,27517805,4680,4680,4680,4680,0
|
|
20231017,145100,27517805,4680,4680,4680,4680,0
|
|
20231017,145000,27517805,4680,4680,4680,4680,0
|
|
20231017,144900,27517805,4680,4680,4680,4680,0
|
|
20231017,144800,27517805,4680,4680,4680,4680,0
|
|
20231017,144700,27517805,4680,4680,4680,4680,0
|
|
20231017,144600,27517805,4680,4680,4680,4680,35
|
|
20231017,144500,27354005,4680,4680,4680,4680,0
|
|
20231017,144400,27354005,4680,4680,4680,4680,0
|
|
20231017,144300,27354005,4680,4680,4680,4680,0
|
|
20231017,144200,27354005,4680,4680,4680,4680,0
|
|
20231017,144100,27354005,4680,4675,4680,4675,11
|
|
20231017,144000,27302575,4670,4670,4670,4670,0
|
|
20231017,143900,27302575,4670,4670,4670,4670,0
|
|
20231017,143800,27302575,4670,4670,4670,4670,0
|
|
20231017,143700,27302575,4670,4670,4670,4670,0
|
|
20231017,143600,27302575,4670,4670,4670,4670,0
|
|
20231017,143500,27302575,4670,4670,4670,4670,0
|
|
20231017,143400,27302575,4670,4670,4670,4670,0
|
|
20231017,143300,27302575,4670,4670,4670,4670,0
|
|
20231017,143200,27302575,4670,4670,4670,4670,0
|
|
20231017,143100,27302575,4670,4670,4670,4670,0
|
|
20231017,143000,27302575,4670,4670,4670,4670,0
|
|
20231017,142900,27302575,4670,4670,4670,4670,0
|
|
20231017,142800,27302575,4670,4670,4670,4670,0
|
|
20231017,142700,27302575,4670,4670,4670,4670,0
|
|
20231017,142600,27302575,4670,4670,4670,4670,0
|
|
20231017,142500,27302575,4670,4670,4670,4670,0
|
|
20231017,142400,27302575,4670,4670,4670,4670,0
|
|
20231017,142300,27302575,4670,4670,4670,4670,0
|
|
20231017,142200,27302575,4670,4670,4670,4670,0
|
|
20231017,142100,27302575,4670,4670,4670,4670,0
|
|
20231017,142000,27302575,4670,4670,4670,4670,0
|
|
20231017,141900,27302575,4670,4670,4670,4670,0
|
|
20231017,141800,27302575,4670,4670,4670,4670,0
|
|
20231017,141700,27302575,4670,4670,4670,4670,0
|
|
20231017,141600,27302575,4670,4670,4670,4670,0
|
|
20231017,141500,27302575,4670,4670,4670,4670,0
|
|
20231017,141400,27302575,4670,4670,4670,4670,0
|
|
20231017,141300,27302575,4670,4670,4670,4670,0
|
|
20231017,141200,27302575,4670,4670,4670,4670,0
|
|
20231017,141100,27302575,4670,4670,4670,4670,0
|
|
20231017,141000,27302575,4670,4670,4670,4670,0
|
|
20231017,140900,27302575,4670,4670,4670,4670,0
|
|
20231017,140800,27302575,4670,4670,4670,4670,0
|
|
20231017,140700,27302575,4670,4670,4670,4670,17
|
|
20231017,140600,27223185,4670,4670,4670,4670,20
|
|
20231017,140500,27129785,4670,4675,4675,4670,201
|
|
20231017,140400,26191045,4680,4680,4680,4680,0
|
|
20231017,140300,26191045,4680,4680,4680,4680,0
|
|
20231017,140200,26191045,4680,4680,4680,4680,0
|
|
20231017,140100,26191045,4680,4680,4680,4680,265
|
|
20231017,140000,24950845,4680,4680,4680,4680,219
|
|
20231017,135900,23925925,4680,4680,4680,4680,0
|
|
20231017,135800,23925925,4680,4680,4680,4680,0
|
|
20231017,135700,23925925,4680,4680,4680,4680,0
|
|
20231017,135600,23925925,4680,4680,4680,4680,0
|
|
20231017,135500,23925925,4680,4680,4680,4680,0
|
|
20231017,135400,23925925,4680,4680,4680,4680,0
|
|
20231017,135300,23925925,4680,4680,4680,4680,0
|
|
20231017,135200,23925925,4680,4680,4680,4680,6
|
|
20231017,135100,23897845,4680,4680,4680,4680,0
|
|
20231017,135000,23897845,4680,4680,4680,4680,0
|
|
20231017,134900,23897845,4680,4680,4680,4680,10
|
|
20231017,134800,23851045,4685,4685,4685,4685,0
|
|
20231017,134700,23851045,4685,4685,4685,4685,100
|
|
20231017,134600,23382545,4685,4685,4685,4685,0
|
|
20231017,134500,23382545,4685,4685,4685,4685,0
|
|
20231017,134400,23382545,4685,4685,4685,4685,0
|
|
20231017,134300,23382545,4685,4685,4685,4685,6
|
|
20231017,134200,23354435,4685,4685,4685,4685,0
|
|
20231017,134100,23354435,4685,4685,4685,4685,0
|
|
20231017,134000,23354435,4685,4685,4685,4685,0
|
|
20231017,133900,23354435,4685,4685,4685,4685,0
|
|
20231017,133800,23354435,4685,4685,4685,4685,1
|
|
20231017,133700,23349750,4670,4670,4670,4670,0
|
|
20231017,133600,23349750,4670,4670,4670,4670,0
|
|
20231017,133500,23349750,4670,4670,4670,4670,0
|
|
20231017,133400,23349750,4670,4670,4670,4670,0
|
|
20231017,133300,23349750,4670,4670,4670,4670,0
|
|
20231017,133200,23349750,4670,4670,4670,4670,0
|
|
20231017,133100,23349750,4670,4670,4670,4670,0
|
|
20231017,133000,23349750,4670,4670,4670,4670,0
|
|
20231017,132900,23349750,4670,4670,4670,4670,0
|
|
20231017,132800,23349750,4670,4670,4670,4670,0
|
|
20231017,132700,23349750,4670,4670,4670,4670,0
|
|
20231017,132600,23349750,4670,4670,4670,4670,0
|
|
20231017,132500,23349750,4670,4670,4670,4670,0
|
|
20231017,132400,23349750,4670,4670,4670,4670,0
|
|
20231017,132300,23349750,4670,4670,4670,4670,0
|
|
20231017,132200,23349750,4670,4670,4670,4670,0
|
|
20231017,132100,23349750,4670,4670,4670,4670,0
|
|
20231017,132000,23349750,4670,4670,4670,4670,0
|
|
20231017,131900,23349750,4670,4675,4675,4670,31
|
|
20231017,131800,23204885,4685,4685,4685,4685,106
|
|
20231017,131700,22708275,4675,4675,4675,4675,0
|
|
20231017,131600,22708275,4675,4675,4675,4675,0
|
|
20231017,131500,22708275,4675,4675,4675,4675,0
|
|
20231017,131400,22708275,4675,4675,4675,4675,0
|
|
20231017,131300,22708275,4675,4675,4675,4675,0
|
|
20231017,131200,22708275,4675,4675,4675,4675,0
|
|
20231017,131100,22708275,4675,4675,4675,4675,0
|
|
20231017,131000,22708275,4675,4675,4675,4675,0
|
|
20231017,130900,22708275,4675,4675,4675,4675,0
|
|
20231017,130800,22708275,4675,4675,4675,4675,0
|
|
20231017,130700,22708275,4675,4675,4675,4675,0
|
|
20231017,130600,22708275,4675,4675,4675,4675,0
|
|
20231017,130500,22708275,4675,4675,4675,4675,0
|
|
20231017,130400,22708275,4675,4675,4675,4675,0
|
|
20231017,130300,22708275,4675,4675,4675,4675,0
|
|
20231017,130200,22708275,4675,4675,4675,4675,0
|
|
20231017,130100,22708275,4675,4675,4675,4675,0
|
|
20231017,130000,22708275,4675,4675,4675,4675,0
|
|
20231017,125900,22708275,4675,4675,4675,4675,4
|
|
20231017,125800,22689575,4675,4675,4675,4675,0
|
|
20231017,125700,22689575,4675,4675,4675,4675,1
|
|
20231017,125600,22684900,4675,4675,4675,4675,0
|
|
20231017,125500,22684900,4675,4675,4675,4675,0
|
|
20231017,125400,22684900,4675,4675,4675,4675,0
|
|
20231017,125300,22684900,4675,4675,4675,4675,0
|
|
20231017,125200,22684900,4675,4675,4675,4675,1
|
|
20231017,125100,22680225,4680,4680,4680,4680,0
|
|
20231017,125000,22680225,4680,4680,4680,4680,0
|
|
20231017,124900,22680225,4680,4670,4680,4670,2
|
|
20231017,124800,22670875,4680,4680,4680,4680,145
|
|
20231017,124700,21992275,4680,4680,4680,4680,0
|
|
20231017,124600,21992275,4680,4670,4680,4670,2
|
|
20231017,124500,21982925,4680,4680,4680,4680,0
|
|
20231017,124400,21982925,4680,4680,4680,4680,0
|
|
20231017,124300,21982925,4680,4680,4680,4680,0
|
|
20231017,124200,21982925,4680,4680,4680,4680,0
|
|
20231017,124100,21982925,4680,4680,4680,4680,100
|
|
20231017,124000,21514925,4670,4670,4670,4670,0
|
|
20231017,123900,21514925,4670,4670,4670,4670,0
|
|
20231017,123800,21514925,4670,4670,4670,4670,0
|
|
20231017,123700,21514925,4670,4670,4670,4670,0
|
|
20231017,123600,21514925,4670,4670,4670,4670,0
|
|
20231017,123500,21514925,4670,4670,4670,4670,0
|
|
20231017,123400,21514925,4670,4670,4670,4670,0
|
|
20231017,123300,21514925,4670,4670,4670,4670,0
|
|
20231017,123200,21514925,4670,4670,4670,4670,0
|
|
20231017,123100,21514925,4670,4670,4670,4670,0
|
|
20231017,123000,21514925,4670,4670,4670,4670,100
|
|
20231017,122900,21047925,4665,4665,4665,4665,0
|
|
20231017,122800,21047925,4665,4665,4665,4665,0
|
|
20231017,122700,21047925,4665,4665,4665,4665,0
|
|
20231017,122600,21047925,4665,4665,4665,4665,0
|
|
20231017,122500,21047925,4665,4665,4665,4665,0
|
|
20231017,122400,21047925,4665,4665,4665,4665,0
|
|
20231017,122300,21047925,4665,4665,4665,4665,0
|
|
20231017,122200,21047925,4665,4665,4665,4665,0
|
|
20231017,122100,21047925,4665,4665,4665,4665,0
|
|
20231017,122000,21047925,4665,4665,4665,4665,0
|
|
20231017,121900,21047925,4665,4665,4665,4665,0
|
|
20231017,121800,21047925,4665,4665,4665,4665,0
|
|
20231017,121700,21047925,4665,4665,4665,4665,0
|
|
20231017,121600,21047925,4665,4665,4665,4665,0
|
|
20231017,121500,21047925,4665,4665,4665,4665,0
|
|
20231017,121400,21047925,4665,4665,4665,4665,0
|
|
20231017,121300,21047925,4665,4665,4665,4665,0
|
|
20231017,121200,21047925,4665,4665,4665,4665,0
|
|
20231017,121100,21047925,4665,4665,4665,4665,73
|
|
20231017,121000,20707380,4660,4660,4660,4660,0
|
|
20231017,120900,20707380,4660,4660,4660,4660,56
|
|
20231017,120800,20446420,4665,4665,4665,4665,0
|
|
20231017,120700,20446420,4665,4665,4665,4665,1
|
|
20231017,120600,20441755,4660,4660,4660,4660,0
|
|
20231017,120500,20441755,4660,4660,4660,4660,0
|
|
20231017,120400,20441755,4660,4660,4660,4660,0
|
|
20231017,120300,20441755,4660,4660,4660,4660,0
|
|
20231017,120200,20441755,4660,4660,4660,4660,0
|
|
20231017,120100,20441755,4660,4660,4660,4660,464
|
|
20231017,120000,18279515,4655,4655,4655,4655,0
|
|
20231017,115900,18279515,4655,4655,4655,4655,0
|
|
20231017,115800,18279515,4655,4655,4655,4655,0
|
|
20231017,115700,18279515,4655,4655,4655,4655,0
|
|
20231017,115600,18279515,4655,4655,4655,4655,0
|
|
20231017,115500,18279515,4655,4655,4655,4655,0
|
|
20231017,115400,18279515,4655,4655,4655,4655,0
|
|
20231017,115300,18279515,4655,4655,4655,4655,0
|
|
20231017,115200,18279515,4655,4655,4655,4655,98
|
|
20231017,115100,17823325,4655,4655,4655,4655,0
|
|
20231017,115000,17823325,4655,4655,4655,4655,0
|
|
20231017,114900,17823325,4655,4655,4655,4655,0
|
|
20231017,114800,17823325,4655,4655,4655,4655,0
|
|
20231017,114700,17823325,4655,4655,4655,4655,0
|
|
20231017,114600,17823325,4655,4655,4655,4655,0
|
|
20231017,114500,17823325,4655,4655,4655,4655,0
|
|
20231017,114400,17823325,4655,4655,4655,4655,10
|
|
20231017,114300,17776775,4660,4660,4660,4660,0
|
|
20231017,114200,17776775,4660,4660,4660,4660,91
|
|
20231017,114100,17352715,4665,4665,4665,4665,10
|
|
20231017,114000,17306065,4665,4665,4665,4665,0
|
|
20231017,113900,17306065,4665,4665,4665,4665,3
|
|
20231017,113800,17292070,4680,4680,4680,4680,0
|
|
20231017,113700,17292070,4680,4680,4680,4680,0
|
|
20231017,113600,17292070,4680,4680,4680,4680,0
|
|
20231017,113500,17292070,4680,4680,4680,4680,0
|
|
20231017,113400,17292070,4680,4680,4680,4680,0
|
|
20231017,113300,17292070,4680,4680,4680,4680,0
|
|
20231017,113200,17292070,4680,4680,4680,4680,0
|
|
20231017,113100,17292070,4680,4680,4680,4680,0
|
|
20231017,113000,17292070,4680,4680,4680,4680,0
|
|
20231017,112900,17292070,4680,4680,4680,4680,0
|
|
20231017,112800,17292070,4680,4680,4680,4680,0
|
|
20231017,112700,17292070,4680,4680,4680,4680,0
|
|
20231017,112600,17292070,4680,4680,4680,4680,0
|
|
20231017,112500,17292070,4680,4680,4680,4680,0
|
|
20231017,112400,17292070,4680,4680,4680,4680,0
|
|
20231017,112300,17292070,4680,4680,4680,4680,0
|
|
20231017,112200,17292070,4680,4680,4680,4680,0
|
|
20231017,112100,17292070,4680,4680,4680,4680,0
|
|
20231017,112000,17292070,4680,4680,4680,4680,0
|
|
20231017,111900,17292070,4680,4680,4680,4680,0
|
|
20231017,111800,17292070,4680,4680,4680,4680,1
|
|
20231017,111700,17287390,4680,4680,4680,4680,14
|
|
20231017,111600,17221870,4660,4660,4660,4660,0
|
|
20231017,111500,17221870,4660,4660,4660,4660,0
|
|
20231017,111400,17221870,4660,4660,4660,4660,0
|
|
20231017,111300,17221870,4660,4660,4660,4660,0
|
|
20231017,111200,17221870,4660,4660,4660,4660,0
|
|
20231017,111100,17221870,4660,4660,4660,4660,0
|
|
20231017,111000,17221870,4660,4660,4660,4660,0
|
|
20231017,110900,17221870,4660,4660,4660,4660,0
|
|
20231017,110800,17221870,4660,4660,4660,4660,21
|
|
20231017,110700,17124010,4680,4680,4680,4680,0
|
|
20231017,110600,17124010,4680,4680,4680,4680,0
|
|
20231017,110500,17124010,4680,4680,4680,4680,0
|
|
20231017,110400,17124010,4680,4680,4680,4680,0
|
|
20231017,110300,17124010,4680,4680,4680,4680,0
|
|
20231017,110200,17124010,4680,4680,4680,4680,0
|
|
20231017,110100,17124010,4680,4680,4680,4680,0
|
|
20231017,110000,17124010,4680,4680,4680,4680,0
|
|
20231017,105900,17124010,4680,4680,4680,4680,0
|
|
20231017,105800,17124010,4680,4680,4680,4680,0
|
|
20231017,105700,17124010,4680,4680,4680,4680,0
|
|
20231017,105600,17124010,4680,4680,4680,4680,0
|
|
20231017,105500,17124010,4680,4680,4680,4680,0
|
|
20231017,105400,17124010,4680,4680,4680,4680,0
|
|
20231017,105300,17124010,4680,4680,4680,4680,1
|
|
20231017,105200,17119330,4680,4680,4680,4680,1
|
|
20231017,105100,17114650,4675,4675,4675,4675,0
|
|
20231017,105000,17114650,4675,4675,4675,4675,0
|
|
20231017,104900,17114650,4675,4675,4675,4675,0
|
|
20231017,104800,17114650,4675,4675,4675,4675,0
|
|
20231017,104700,17114650,4675,4675,4675,4675,0
|
|
20231017,104600,17114650,4675,4675,4675,4675,0
|
|
20231017,104500,17114650,4675,4675,4675,4675,0
|
|
20231017,104400,17114650,4675,4675,4675,4675,0
|
|
20231017,104300,17114650,4675,4675,4675,4675,0
|
|
20231017,104200,17114650,4675,4675,4675,4675,0
|
|
20231017,104100,17114650,4675,4675,4675,4675,0
|
|
20231017,104000,17114650,4675,4675,4675,4675,0
|
|
20231017,103900,17114650,4675,4675,4675,4675,213
|
|
20231017,103800,16118875,4680,4680,4680,4680,0
|
|
20231017,103700,16118875,4680,4680,4680,4680,0
|
|
20231017,103600,16118875,4680,4680,4680,4680,0
|
|
20231017,103500,16118875,4680,4680,4680,4680,26
|
|
20231017,103400,15997195,4675,4675,4675,4675,0
|
|
20231017,103300,15997195,4675,4675,4675,4675,0
|
|
20231017,103200,15997195,4675,4675,4675,4675,0
|
|
20231017,103100,15997195,4675,4675,4675,4675,20
|
|
20231017,103000,15903695,4675,4675,4675,4675,0
|
|
20231017,102900,15903695,4675,4675,4675,4675,0
|
|
20231017,102800,15903695,4675,4675,4675,4675,0
|
|
20231017,102700,15903695,4675,4675,4675,4675,0
|
|
20231017,102600,15903695,4675,4675,4675,4675,0
|
|
20231017,102500,15903695,4675,4675,4675,4675,1
|
|
20231017,102400,15899020,4655,4655,4655,4655,0
|
|
20231017,102300,15899020,4655,4655,4655,4655,0
|
|
20231017,102200,15899020,4655,4655,4655,4655,0
|
|
20231017,102100,15899020,4655,4655,4655,4655,0
|
|
20231017,102000,15899020,4655,4655,4655,4655,0
|
|
20231017,101900,15899020,4655,4655,4655,4655,0
|
|
20231017,101800,15899020,4655,4655,4655,4655,0
|
|
20231017,101700,15899020,4655,4655,4655,4655,0
|
|
20231017,101600,15899020,4655,4650,4655,4650,111
|
|
20231017,101500,15382860,4650,4650,4650,4650,11
|
|
20231017,101400,15331710,4650,4650,4650,4650,0
|
|
20231017,101300,15331710,4650,4650,4650,4650,0
|
|
20231017,101200,15331710,4650,4650,4650,4650,138
|
|
20231017,101100,14690010,4650,4650,4650,4650,1
|
|
20231017,101000,14685360,4650,4650,4650,4650,150
|
|
20231017,100900,13987860,4650,4650,4650,4650,0
|
|
20231017,100800,13987860,4650,4650,4650,4650,0
|
|
20231017,100700,13987860,4650,4650,4650,4650,103
|
|
20231017,100600,13508910,4650,4650,4650,4650,0
|
|
20231017,100500,13508910,4650,4650,4650,4650,0
|
|
20231017,100400,13508910,4650,4650,4650,4650,0
|
|
20231017,100300,13508910,4650,4650,4650,4650,0
|
|
20231017,100200,13508910,4650,4650,4650,4650,0
|
|
20231017,100100,13508910,4650,4650,4650,4650,0
|
|
20231017,100000,13508910,4650,4650,4650,4650,0
|
|
20231017,095900,13508910,4650,4650,4650,4650,10
|
|
20231017,095800,13462410,4650,4650,4650,4650,55
|
|
20231017,095700,13206660,4650,4655,4655,4650,1082
|
|
20231017,095600,8175160,4675,4675,4675,4675,0
|
|
20231017,095500,8175160,4675,4675,4675,4675,0
|
|
20231017,095400,8175160,4675,4675,4675,4675,0
|
|
20231017,095300,8175160,4675,4675,4675,4675,0
|
|
20231017,095200,8175160,4675,4675,4675,4675,0
|
|
20231017,095100,8175160,4675,4675,4675,4675,0
|
|
20231017,095000,8175160,4675,4675,4675,4675,0
|
|
20231017,094900,8175160,4675,4675,4675,4675,0
|
|
20231017,094800,8175160,4675,4675,4675,4675,0
|
|
20231017,094700,8175160,4675,4675,4675,4675,0
|
|
20231017,094600,8175160,4675,4675,4675,4675,0
|
|
20231017,094500,8175160,4675,4675,4675,4675,0
|
|
20231017,094400,8175160,4675,4675,4675,4675,0
|
|
20231017,094300,8175160,4675,4675,4675,4675,0
|
|
20231017,094200,8175160,4675,4675,4675,4675,0
|
|
20231017,094100,8175160,4675,4675,4675,4675,0
|
|
20231017,094000,8175160,4675,4675,4675,4675,0
|
|
20231017,093900,8175160,4675,4675,4675,4675,0
|
|
20231017,093800,8175160,4675,4675,4675,4675,0
|
|
20231017,093700,8175160,4675,4675,4675,4675,1
|
|
20231017,093600,8170485,4675,4675,4675,4675,0
|
|
20231017,093500,8170485,4675,4660,4675,4660,3
|
|
20231017,093400,8156490,4660,4660,4660,4660,1
|
|
20231017,093300,8151830,4660,4660,4660,4660,0
|
|
20231017,093200,8151830,4660,4660,4660,4660,0
|
|
20231017,093100,8151830,4660,4660,4660,4660,3
|
|
20231017,093000,8137850,4660,4660,4660,4660,0
|
|
20231017,092900,8137850,4660,4660,4660,4660,0
|
|
20231017,092800,8137850,4660,4660,4660,4660,0
|
|
20231017,092700,8137850,4660,4660,4660,4660,0
|
|
20231017,092600,8137850,4660,4660,4660,4660,0
|
|
20231017,092500,8137850,4660,4660,4660,4660,0
|
|
20231017,092400,8137850,4660,4660,4660,4660,1
|
|
20231017,092300,8133190,4680,4680,4680,4680,0
|
|
20231017,092200,8133190,4680,4680,4680,4680,0
|
|
20231017,092100,8133190,4680,4680,4680,4680,0
|
|
20231017,092000,8133190,4680,4680,4680,4680,0
|
|
20231017,091900,8133190,4680,4680,4680,4680,0
|
|
20231017,091800,8133190,4680,4680,4680,4680,0
|
|
20231017,091700,8133190,4680,4680,4680,4680,0
|
|
20231017,091600,8133190,4680,4680,4680,4680,0
|
|
20231017,091500,8133190,4680,4680,4680,4680,53
|
|
20231017,091400,7885150,4650,4650,4650,4650,0
|
|
20231017,091300,7885150,4650,4650,4650,4650,0
|
|
20231017,091200,7885150,4650,4650,4650,4650,10
|
|
20231017,091100,7838650,4650,4650,4650,4650,0
|
|
20231017,091000,7838650,4650,4650,4650,4650,0
|
|
20231017,090900,7838650,4650,4650,4650,4650,0
|
|
20231017,090800,7838650,4650,4655,4655,4650,220
|
|
20231017,090700,6814775,4655,4655,4655,4655,0
|
|
20231017,090600,6814775,4655,4655,4655,4655,0
|
|
20231017,090500,6814775,4655,4655,4655,4655,0
|
|
20231017,090400,6814775,4655,4655,4655,4655,34
|
|
20231017,090300,6656505,4655,4655,4655,4655,22
|
|
20231017,090200,6554095,4645,4645,4645,4645,0
|
|
20231017,090100,6554095,4645,4645,4645,4645,0
|
|
20231017,090000,6554095,4645,4645,4645,4645,1411
|