586 lines
27 KiB
CSV
586 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231018,184300,24234780,4780,4780,4780,4780,508
|
|
20231018,184200,24234780,4780,4780,4780,4780,0
|
|
20231018,184100,24234780,4780,4780,4780,4780,0
|
|
20231018,184000,24234780,4780,4780,4780,4780,0
|
|
20231018,183900,24234780,4780,4780,4780,4780,0
|
|
20231018,183800,24234780,4780,4780,4780,4780,0
|
|
20231018,183700,24234780,4780,4780,4780,4780,0
|
|
20231018,183600,24234780,4780,4780,4780,4780,0
|
|
20231018,183500,24234780,4780,4780,4780,4780,0
|
|
20231018,183400,24234780,4780,4780,4780,4780,0
|
|
20231018,183300,24234780,4780,4780,4780,4780,0
|
|
20231018,183200,24234780,4780,4780,4780,4780,0
|
|
20231018,183100,24234780,4780,4780,4780,4780,0
|
|
20231018,183000,24234780,4780,4780,4780,4780,0
|
|
20231018,182900,24234780,4780,4780,4780,4780,0
|
|
20231018,182800,24234780,4780,4780,4780,4780,0
|
|
20231018,182700,24234780,4780,4780,4780,4780,0
|
|
20231018,182600,24234780,4780,4780,4780,4780,0
|
|
20231018,182500,24234780,4780,4780,4780,4780,0
|
|
20231018,182400,24234780,4780,4780,4780,4780,0
|
|
20231018,182300,24234780,4780,4780,4780,4780,0
|
|
20231018,182200,24234780,4780,4780,4780,4780,0
|
|
20231018,182100,24234780,4780,4780,4780,4780,0
|
|
20231018,182000,24234780,4780,4780,4780,4780,0
|
|
20231018,181900,24234780,4780,4780,4780,4780,0
|
|
20231018,181800,24234780,4780,4780,4780,4780,0
|
|
20231018,181700,24234780,4780,4780,4780,4780,0
|
|
20231018,181600,24234780,4780,4780,4780,4780,0
|
|
20231018,181500,24234780,4780,4780,4780,4780,0
|
|
20231018,181400,24234780,4780,4780,4780,4780,0
|
|
20231018,181300,24234780,4780,4780,4780,4780,508
|
|
20231018,181200,24234780,4780,4780,4780,4780,0
|
|
20231018,181100,24234780,4780,4780,4780,4780,0
|
|
20231018,181000,24234780,4780,4780,4780,4780,0
|
|
20231018,180900,24234780,4780,4780,4780,4780,0
|
|
20231018,180800,24234780,4780,4780,4780,4780,0
|
|
20231018,180700,24234780,4780,4780,4780,4780,0
|
|
20231018,180600,24234780,4780,4780,4780,4780,0
|
|
20231018,180500,24234780,4780,4780,4780,4780,0
|
|
20231018,180400,24234780,4780,4780,4780,4780,0
|
|
20231018,180300,24234780,4780,4780,4780,4780,0
|
|
20231018,180200,24234780,4780,4780,4780,4780,0
|
|
20231018,180100,24234780,4780,4780,4780,4780,0
|
|
20231018,180000,24234780,4780,4780,4780,4780,0
|
|
20231018,175900,24234780,4780,4780,4780,4780,0
|
|
20231018,175800,24234780,4780,4780,4780,4780,0
|
|
20231018,175700,24234780,4780,4780,4780,4780,0
|
|
20231018,175600,24234780,4780,4780,4780,4780,0
|
|
20231018,175500,24234780,4780,4780,4780,4780,0
|
|
20231018,175400,24234780,4780,4780,4780,4780,0
|
|
20231018,175300,24234780,4780,4780,4780,4780,0
|
|
20231018,175200,24234780,4780,4780,4780,4780,0
|
|
20231018,175100,24234780,4780,4780,4780,4780,0
|
|
20231018,175000,24234780,4780,4780,4780,4780,0
|
|
20231018,174900,24234780,4780,4780,4780,4780,0
|
|
20231018,174800,24234780,4780,4780,4780,4780,0
|
|
20231018,174700,24234780,4780,4780,4780,4780,0
|
|
20231018,174600,24234780,4780,4780,4780,4780,0
|
|
20231018,174500,24234780,4780,4780,4780,4780,0
|
|
20231018,174400,24234780,4780,4780,4780,4780,0
|
|
20231018,174300,24234780,4780,4780,4780,4780,508
|
|
20231018,174200,24234780,4780,4780,4780,4780,0
|
|
20231018,174100,24234780,4780,4780,4780,4780,0
|
|
20231018,174000,24234780,4780,4780,4780,4780,0
|
|
20231018,173900,24234780,4780,4780,4780,4780,0
|
|
20231018,173800,24234780,4780,4780,4780,4780,0
|
|
20231018,173700,24234780,4780,4780,4780,4780,0
|
|
20231018,173600,24234780,4780,4780,4780,4780,0
|
|
20231018,173500,24234780,4780,4780,4780,4780,0
|
|
20231018,173400,24234780,4780,4780,4780,4780,0
|
|
20231018,173300,24234780,4780,4780,4780,4780,0
|
|
20231018,173200,24234780,4780,4780,4780,4780,0
|
|
20231018,173100,24234780,4780,4780,4780,4780,0
|
|
20231018,173000,24234780,4780,4780,4780,4780,0
|
|
20231018,172900,24234780,4780,4780,4780,4780,0
|
|
20231018,172800,24234780,4780,4780,4780,4780,0
|
|
20231018,172700,24234780,4780,4780,4780,4780,0
|
|
20231018,172600,24234780,4780,4780,4780,4780,0
|
|
20231018,172500,24234780,4780,4780,4780,4780,0
|
|
20231018,172400,24234780,4780,4780,4780,4780,0
|
|
20231018,172300,24234780,4780,4780,4780,4780,0
|
|
20231018,172200,24234780,4780,4780,4780,4780,0
|
|
20231018,172100,24234780,4780,4780,4780,4780,0
|
|
20231018,172000,24234780,4780,4780,4780,4780,0
|
|
20231018,171900,24234780,4780,4780,4780,4780,0
|
|
20231018,171800,24234780,4780,4780,4780,4780,0
|
|
20231018,171700,24234780,4780,4780,4780,4780,0
|
|
20231018,171600,24234780,4780,4780,4780,4780,0
|
|
20231018,171500,24234780,4780,4780,4780,4780,0
|
|
20231018,171400,24234780,4780,4780,4780,4780,0
|
|
20231018,171300,24234780,4780,4780,4780,4780,508
|
|
20231018,171200,24234780,4780,4780,4780,4780,0
|
|
20231018,171100,24234780,4780,4780,4780,4780,0
|
|
20231018,171000,24234780,4780,4780,4780,4780,0
|
|
20231018,170900,24234780,4780,4780,4780,4780,0
|
|
20231018,170800,24234780,4780,4780,4780,4780,0
|
|
20231018,170700,24234780,4780,4780,4780,4780,0
|
|
20231018,170600,24234780,4780,4780,4780,4780,0
|
|
20231018,170500,24234780,4780,4780,4780,4780,0
|
|
20231018,170400,24234780,4780,4780,4780,4780,0
|
|
20231018,170300,24234780,4780,4780,4780,4780,0
|
|
20231018,170200,24234780,4780,4780,4780,4780,0
|
|
20231018,170100,24234780,4780,4780,4780,4780,0
|
|
20231018,170000,24234780,4780,4780,4780,4780,0
|
|
20231018,165900,24234780,4780,4780,4780,4780,0
|
|
20231018,165800,24234780,4780,4780,4780,4780,0
|
|
20231018,165700,24234780,4780,4780,4780,4780,0
|
|
20231018,165600,24234780,4780,4780,4780,4780,0
|
|
20231018,165500,24234780,4780,4780,4780,4780,0
|
|
20231018,165400,24234780,4780,4780,4780,4780,0
|
|
20231018,165300,24234780,4780,4780,4780,4780,0
|
|
20231018,165200,24234780,4780,4780,4780,4780,0
|
|
20231018,165100,24234780,4780,4780,4780,4780,0
|
|
20231018,165000,24234780,4780,4780,4780,4780,0
|
|
20231018,164900,24234780,4780,4780,4780,4780,0
|
|
20231018,164800,24234780,4780,4780,4780,4780,0
|
|
20231018,164700,24234780,4780,4780,4780,4780,0
|
|
20231018,164600,24234780,4780,4780,4780,4780,0
|
|
20231018,164500,24234780,4780,4780,4780,4780,0
|
|
20231018,164400,24234780,4780,4780,4780,4780,0
|
|
20231018,164300,24234780,4780,4780,4780,4780,508
|
|
20231018,164200,24234780,4780,4780,4780,4780,0
|
|
20231018,164100,24234780,4780,4780,4780,4780,0
|
|
20231018,164000,24234780,4780,4780,4780,4780,0
|
|
20231018,163900,24234780,4780,4780,4780,4780,0
|
|
20231018,163800,24234780,4780,4780,4780,4780,0
|
|
20231018,163700,24234780,4780,4780,4780,4780,0
|
|
20231018,163600,24234780,4780,4780,4780,4780,0
|
|
20231018,163500,24234780,4780,4780,4780,4780,0
|
|
20231018,163400,24234780,4780,4780,4780,4780,0
|
|
20231018,163300,24234780,4780,4780,4780,4780,0
|
|
20231018,163200,24234780,4780,4780,4780,4780,0
|
|
20231018,163100,24234780,4780,4780,4780,4780,0
|
|
20231018,163000,24234780,4780,4780,4780,4780,0
|
|
20231018,162900,24234780,4780,4780,4780,4780,0
|
|
20231018,162800,24234780,4780,4780,4780,4780,0
|
|
20231018,162700,24234780,4780,4780,4780,4780,0
|
|
20231018,162600,24234780,4780,4780,4780,4780,0
|
|
20231018,162500,24234780,4780,4780,4780,4780,0
|
|
20231018,162400,24234780,4780,4780,4780,4780,0
|
|
20231018,162300,24234780,4780,4780,4780,4780,0
|
|
20231018,162200,24234780,4780,4780,4780,4780,0
|
|
20231018,162100,24234780,4780,4780,4780,4780,0
|
|
20231018,162000,24234780,4780,4780,4780,4780,0
|
|
20231018,161900,24234780,4780,4780,4780,4780,0
|
|
20231018,161800,24234780,4780,4780,4780,4780,0
|
|
20231018,161700,24234780,4780,4780,4780,4780,0
|
|
20231018,161600,24234780,4780,4780,4780,4780,0
|
|
20231018,161500,24234780,4780,4780,4780,4780,0
|
|
20231018,161400,24234780,4780,4780,4780,4780,0
|
|
20231018,161300,24234780,4780,4780,4780,4780,508
|
|
20231018,161200,24234780,4780,4780,4780,4780,0
|
|
20231018,161100,24234780,4780,4780,4780,4780,0
|
|
20231018,161000,24234780,4780,4780,4780,4780,0
|
|
20231018,160900,24234780,4780,4780,4780,4780,0
|
|
20231018,160800,24234780,4780,4780,4780,4780,0
|
|
20231018,160700,24234780,4780,4780,4780,4780,0
|
|
20231018,160600,24234780,4780,4780,4780,4780,0
|
|
20231018,160500,24234780,4780,4780,4780,4780,0
|
|
20231018,160400,24234780,4780,4780,4780,4780,0
|
|
20231018,160300,24234780,4780,4780,4780,4780,0
|
|
20231018,160200,24234780,4780,4780,4780,4780,0
|
|
20231018,160100,24234780,4780,4780,4780,4780,0
|
|
20231018,160000,24234780,4780,4780,4780,4780,0
|
|
20231018,155900,24234780,4780,4780,4780,4780,0
|
|
20231018,155800,24234780,4780,4780,4780,4780,0
|
|
20231018,155700,24234780,4780,4780,4780,4780,0
|
|
20231018,155600,24234780,4780,4780,4780,4780,0
|
|
20231018,155500,24234780,4780,4780,4780,4780,0
|
|
20231018,155400,24234780,4780,4780,4780,4780,0
|
|
20231018,155300,24234780,4780,4780,4780,4780,0
|
|
20231018,155200,24234780,4780,4780,4780,4780,0
|
|
20231018,155100,24234780,4780,4780,4780,4780,0
|
|
20231018,155000,24234780,4780,4780,4780,4780,0
|
|
20231018,154900,24234780,4780,4780,4780,4780,0
|
|
20231018,154800,24234780,4780,4780,4780,4780,0
|
|
20231018,154700,24234780,4780,4780,4780,4780,0
|
|
20231018,154600,24234780,4780,4780,4780,4780,0
|
|
20231018,154500,24234780,4780,4780,4780,4780,0
|
|
20231018,154400,24234780,4780,4780,4780,4780,0
|
|
20231018,154300,24234780,4780,4780,4780,4780,508
|
|
20231018,154200,24234780,4780,4780,4780,4780,0
|
|
20231018,154100,24234780,4780,4780,4780,4780,0
|
|
20231018,154000,24234780,4780,4780,4780,4780,0
|
|
20231018,153900,24234780,4780,4780,4780,4780,0
|
|
20231018,153800,24234780,4780,4780,4780,4780,0
|
|
20231018,153700,24234780,4780,4780,4780,4780,0
|
|
20231018,153600,24234780,4780,4780,4780,4780,0
|
|
20231018,153500,24234780,4780,4780,4780,4780,0
|
|
20231018,153400,24234780,4780,4780,4780,4780,0
|
|
20231018,153300,24234780,4780,4780,4780,4780,0
|
|
20231018,153200,24234780,4780,4780,4780,4780,0
|
|
20231018,153100,24234780,4780,4780,4780,4780,0
|
|
20231018,153000,24234780,4780,4780,4780,4780,508
|
|
20231018,152900,21806540,4790,4790,4790,4790,0
|
|
20231018,152800,21806540,4790,4790,4790,4790,0
|
|
20231018,152700,21806540,4790,4790,4790,4790,0
|
|
20231018,152600,21806540,4790,4790,4790,4790,0
|
|
20231018,152500,21806540,4790,4790,4790,4790,0
|
|
20231018,152400,21806540,4790,4790,4790,4790,0
|
|
20231018,152300,21806540,4790,4790,4790,4790,0
|
|
20231018,152200,21806540,4790,4790,4790,4790,0
|
|
20231018,152100,21806540,4790,4790,4790,4790,0
|
|
20231018,152000,21806540,4790,4790,4790,4790,0
|
|
20231018,151900,21806540,4790,4790,4790,4790,50
|
|
20231018,151800,21567040,4800,4800,4800,4800,0
|
|
20231018,151700,21567040,4800,4800,4800,4800,0
|
|
20231018,151600,21567040,4800,4800,4800,4800,0
|
|
20231018,151500,21567040,4800,4800,4800,4800,0
|
|
20231018,151400,21567040,4800,4800,4800,4800,0
|
|
20231018,151300,21567040,4800,4800,4800,4800,0
|
|
20231018,151200,21567040,4800,4800,4800,4800,0
|
|
20231018,151100,21567040,4800,4800,4800,4800,0
|
|
20231018,151000,21567040,4800,4800,4800,4800,0
|
|
20231018,150900,21567040,4800,4800,4800,4800,0
|
|
20231018,150800,21567040,4800,4800,4800,4800,0
|
|
20231018,150700,21567040,4800,4800,4800,4800,0
|
|
20231018,150600,21567040,4800,4800,4800,4800,0
|
|
20231018,150500,21567040,4800,4800,4800,4800,0
|
|
20231018,150400,21567040,4800,4800,4800,4800,0
|
|
20231018,150300,21567040,4800,4800,4800,4800,0
|
|
20231018,150200,21567040,4800,4800,4800,4800,0
|
|
20231018,150100,21567040,4800,4800,4800,4800,0
|
|
20231018,150000,21567040,4800,4800,4800,4800,0
|
|
20231018,145900,21567040,4800,4800,4800,4800,0
|
|
20231018,145800,21567040,4800,4800,4800,4800,0
|
|
20231018,145700,21567040,4800,4800,4800,4800,19
|
|
20231018,145600,21475840,4800,4800,4800,4800,0
|
|
20231018,145500,21475840,4800,4800,4800,4800,0
|
|
20231018,145400,21475840,4800,4800,4800,4800,0
|
|
20231018,145300,21475840,4800,4800,4800,4800,0
|
|
20231018,145200,21475840,4800,4785,4800,4785,47
|
|
20231018,145100,21250930,4800,4800,4800,4800,0
|
|
20231018,145000,21250930,4800,4800,4800,4800,0
|
|
20231018,144900,21250930,4800,4800,4800,4800,0
|
|
20231018,144800,21250930,4800,4800,4800,4800,0
|
|
20231018,144700,21250930,4800,4800,4800,4800,0
|
|
20231018,144600,21250930,4800,4800,4800,4800,0
|
|
20231018,144500,21250930,4800,4800,4800,4800,0
|
|
20231018,144400,21250930,4800,4800,4800,4800,0
|
|
20231018,144300,21250930,4800,4800,4800,4800,0
|
|
20231018,144200,21250930,4800,4800,4800,4800,0
|
|
20231018,144100,21250930,4800,4800,4800,4800,0
|
|
20231018,144000,21250930,4800,4800,4800,4800,0
|
|
20231018,143900,21250930,4800,4800,4800,4800,0
|
|
20231018,143800,21250930,4800,4790,4800,4790,32
|
|
20231018,143700,21097640,4785,4785,4785,4785,442
|
|
20231018,143600,18982670,4800,4800,4800,4800,0
|
|
20231018,143500,18982670,4800,4800,4800,4800,0
|
|
20231018,143400,18982670,4800,4800,4800,4800,0
|
|
20231018,143300,18982670,4800,4800,4800,4800,0
|
|
20231018,143200,18982670,4800,4800,4800,4800,0
|
|
20231018,143100,18982670,4800,4790,4800,4790,138
|
|
20231018,143000,18321640,4800,4800,4800,4800,0
|
|
20231018,142900,18321640,4800,4800,4800,4800,0
|
|
20231018,142800,18321640,4800,4800,4800,4800,0
|
|
20231018,142700,18321640,4800,4800,4800,4800,0
|
|
20231018,142600,18321640,4800,4800,4800,4800,0
|
|
20231018,142500,18321640,4800,4800,4800,4800,0
|
|
20231018,142400,18321640,4800,4800,4800,4800,0
|
|
20231018,142300,18321640,4800,4800,4800,4800,0
|
|
20231018,142200,18321640,4800,4800,4800,4800,0
|
|
20231018,142100,18321640,4800,4800,4800,4800,0
|
|
20231018,142000,18321640,4800,4800,4800,4800,0
|
|
20231018,141900,18321640,4800,4800,4800,4800,0
|
|
20231018,141800,18321640,4800,4800,4800,4800,0
|
|
20231018,141700,18321640,4800,4800,4800,4800,0
|
|
20231018,141600,18321640,4800,4800,4800,4800,0
|
|
20231018,141500,18321640,4800,4800,4800,4800,0
|
|
20231018,141400,18321640,4800,4800,4800,4800,0
|
|
20231018,141300,18321640,4800,4800,4800,4800,0
|
|
20231018,141200,18321640,4800,4800,4800,4800,0
|
|
20231018,141100,18321640,4800,4800,4800,4800,0
|
|
20231018,141000,18321640,4800,4800,4800,4800,0
|
|
20231018,140900,18321640,4800,4800,4800,4800,0
|
|
20231018,140800,18321640,4800,4800,4800,4800,0
|
|
20231018,140700,18321640,4800,4800,4800,4800,0
|
|
20231018,140600,18321640,4800,4800,4800,4800,0
|
|
20231018,140500,18321640,4800,4800,4800,4800,0
|
|
20231018,140400,18321640,4800,4800,4800,4800,0
|
|
20231018,140300,18321640,4800,4800,4800,4800,0
|
|
20231018,140200,18321640,4800,4800,4800,4800,0
|
|
20231018,140100,18321640,4800,4800,4800,4800,0
|
|
20231018,140000,18321640,4800,4790,4800,4790,31
|
|
20231018,135900,18173140,4800,4800,4800,4800,0
|
|
20231018,135800,18173140,4800,4800,4800,4800,0
|
|
20231018,135700,18173140,4800,4800,4800,4800,0
|
|
20231018,135600,18173140,4800,4800,4800,4800,0
|
|
20231018,135500,18173140,4800,4800,4800,4800,0
|
|
20231018,135400,18173140,4800,4800,4800,4800,0
|
|
20231018,135300,18173140,4800,4800,4800,4800,0
|
|
20231018,135200,18173140,4800,4800,4800,4800,0
|
|
20231018,135100,18173140,4800,4800,4800,4800,0
|
|
20231018,135000,18173140,4800,4800,4800,4800,0
|
|
20231018,134900,18173140,4800,4800,4800,4800,0
|
|
20231018,134800,18173140,4800,4800,4800,4800,0
|
|
20231018,134700,18173140,4800,4800,4800,4800,0
|
|
20231018,134600,18173140,4800,4790,4800,4790,25
|
|
20231018,134500,18053280,4785,4785,4785,4785,0
|
|
20231018,134400,18053280,4785,4785,4785,4785,0
|
|
20231018,134300,18053280,4785,4785,4785,4785,0
|
|
20231018,134200,18053280,4785,4785,4785,4785,0
|
|
20231018,134100,18053280,4785,4785,4785,4785,0
|
|
20231018,134000,18053280,4785,4785,4785,4785,0
|
|
20231018,133900,18053280,4785,4785,4785,4785,0
|
|
20231018,133800,18053280,4785,4785,4785,4785,0
|
|
20231018,133700,18053280,4785,4785,4785,4785,0
|
|
20231018,133600,18053280,4785,4785,4785,4785,0
|
|
20231018,133500,18053280,4785,4785,4785,4785,0
|
|
20231018,133400,18053280,4785,4785,4785,4785,0
|
|
20231018,133300,18053280,4785,4785,4785,4785,0
|
|
20231018,133200,18053280,4785,4785,4785,4785,0
|
|
20231018,133100,18053280,4785,4785,4785,4785,0
|
|
20231018,133000,18053280,4785,4785,4785,4785,0
|
|
20231018,132900,18053280,4785,4785,4785,4785,0
|
|
20231018,132800,18053280,4785,4785,4785,4785,39
|
|
20231018,132700,17866665,4785,4785,4785,4785,0
|
|
20231018,132600,17866665,4785,4785,4785,4785,10
|
|
20231018,132500,17818815,4790,4790,4790,4790,0
|
|
20231018,132400,17818815,4790,4790,4790,4790,0
|
|
20231018,132300,17818815,4790,4790,4790,4790,0
|
|
20231018,132200,17818815,4790,4790,4790,4790,1
|
|
20231018,132100,17814025,4790,4790,4790,4790,0
|
|
20231018,132000,17814025,4790,4790,4790,4790,0
|
|
20231018,131900,17814025,4790,4790,4790,4790,0
|
|
20231018,131800,17814025,4790,4790,4790,4790,0
|
|
20231018,131700,17814025,4790,4790,4790,4790,0
|
|
20231018,131600,17814025,4790,4790,4790,4790,0
|
|
20231018,131500,17814025,4790,4790,4790,4790,9
|
|
20231018,131400,17770915,4790,4790,4790,4790,0
|
|
20231018,131300,17770915,4790,4790,4790,4790,0
|
|
20231018,131200,17770915,4790,4790,4790,4790,0
|
|
20231018,131100,17770915,4790,4790,4790,4790,0
|
|
20231018,131000,17770915,4790,4790,4790,4790,0
|
|
20231018,130900,17770915,4790,4790,4790,4790,0
|
|
20231018,130800,17770915,4790,4790,4790,4790,0
|
|
20231018,130700,17770915,4790,4790,4790,4790,0
|
|
20231018,130600,17770915,4790,4790,4790,4790,4
|
|
20231018,130500,17751755,4790,4790,4790,4790,0
|
|
20231018,130400,17751755,4790,4790,4790,4790,0
|
|
20231018,130300,17751755,4790,4790,4790,4790,0
|
|
20231018,130200,17751755,4790,4790,4790,4790,0
|
|
20231018,130100,17751755,4790,4790,4790,4790,0
|
|
20231018,130000,17751755,4790,4790,4790,4790,0
|
|
20231018,125900,17751755,4790,4790,4790,4790,0
|
|
20231018,125800,17751755,4790,4790,4790,4790,0
|
|
20231018,125700,17751755,4790,4790,4790,4790,0
|
|
20231018,125600,17751755,4790,4790,4790,4790,0
|
|
20231018,125500,17751755,4790,4790,4790,4790,10
|
|
20231018,125400,17703855,4790,4790,4790,4790,0
|
|
20231018,125300,17703855,4790,4790,4790,4790,0
|
|
20231018,125200,17703855,4790,4790,4790,4790,0
|
|
20231018,125100,17703855,4790,4790,4790,4790,0
|
|
20231018,125000,17703855,4790,4790,4790,4790,0
|
|
20231018,124900,17703855,4790,4790,4790,4790,69
|
|
20231018,124800,17373345,4795,4795,4795,4795,0
|
|
20231018,124700,17373345,4795,4795,4795,4795,0
|
|
20231018,124600,17373345,4795,4795,4795,4795,0
|
|
20231018,124500,17373345,4795,4795,4795,4795,0
|
|
20231018,124400,17373345,4795,4795,4795,4795,0
|
|
20231018,124300,17373345,4795,4795,4795,4795,0
|
|
20231018,124200,17373345,4795,4795,4795,4795,0
|
|
20231018,124100,17373345,4795,4795,4795,4795,0
|
|
20231018,124000,17373345,4795,4795,4795,4795,0
|
|
20231018,123900,17373345,4795,4795,4795,4795,0
|
|
20231018,123800,17373345,4795,4795,4795,4795,0
|
|
20231018,123700,17373345,4795,4795,4795,4795,0
|
|
20231018,123600,17373345,4795,4795,4795,4795,0
|
|
20231018,123500,17373345,4795,4795,4795,4795,0
|
|
20231018,123400,17373345,4795,4795,4795,4795,0
|
|
20231018,123300,17373345,4795,4795,4795,4795,0
|
|
20231018,123200,17373345,4795,4795,4795,4795,0
|
|
20231018,123100,17373345,4795,4795,4795,4795,0
|
|
20231018,123000,17373345,4795,4795,4795,4795,0
|
|
20231018,122900,17373345,4795,4795,4795,4795,0
|
|
20231018,122800,17373345,4795,4795,4795,4795,0
|
|
20231018,122700,17373345,4795,4795,4795,4795,0
|
|
20231018,122600,17373345,4795,4795,4795,4795,0
|
|
20231018,122500,17373345,4795,4795,4795,4795,0
|
|
20231018,122400,17373345,4795,4795,4795,4795,0
|
|
20231018,122300,17373345,4795,4795,4795,4795,0
|
|
20231018,122200,17373345,4795,4795,4795,4795,1
|
|
20231018,122100,17368550,4790,4790,4790,4790,8
|
|
20231018,122000,17330230,4790,4790,4790,4790,0
|
|
20231018,121900,17330230,4790,4790,4790,4790,0
|
|
20231018,121800,17330230,4790,4790,4790,4790,33
|
|
20231018,121700,17172160,4790,4790,4790,4790,0
|
|
20231018,121600,17172160,4790,4790,4790,4790,5
|
|
20231018,121500,17148210,4790,4790,4790,4790,9
|
|
20231018,121400,17105100,4800,4800,4800,4800,0
|
|
20231018,121300,17105100,4800,4800,4800,4800,0
|
|
20231018,121200,17105100,4800,4800,4800,4800,0
|
|
20231018,121100,17105100,4800,4800,4800,4800,1
|
|
20231018,121000,17100300,4790,4790,4790,4790,0
|
|
20231018,120900,17100300,4790,4790,4790,4790,0
|
|
20231018,120800,17100300,4790,4790,4790,4790,0
|
|
20231018,120700,17100300,4790,4790,4790,4790,0
|
|
20231018,120600,17100300,4790,4790,4790,4790,0
|
|
20231018,120500,17100300,4790,4790,4790,4790,0
|
|
20231018,120400,17100300,4790,4790,4790,4790,0
|
|
20231018,120300,17100300,4790,4790,4790,4790,0
|
|
20231018,120200,17100300,4790,4790,4790,4790,21
|
|
20231018,120100,16999710,4790,4790,4790,4790,0
|
|
20231018,120000,16999710,4790,4790,4790,4790,11
|
|
20231018,115900,16947020,4790,4790,4790,4790,0
|
|
20231018,115800,16947020,4790,4790,4790,4790,0
|
|
20231018,115700,16947020,4790,4790,4790,4790,0
|
|
20231018,115600,16947020,4790,4790,4790,4790,0
|
|
20231018,115500,16947020,4790,4790,4790,4790,1
|
|
20231018,115400,16942230,4790,4790,4790,4790,0
|
|
20231018,115300,16942230,4790,4790,4790,4790,0
|
|
20231018,115200,16942230,4790,4790,4790,4790,98
|
|
20231018,115100,16472810,4795,4795,4795,4795,162
|
|
20231018,115000,15696020,4800,4800,4800,4800,0
|
|
20231018,114900,15696020,4800,4800,4800,4800,0
|
|
20231018,114800,15696020,4800,4800,4800,4800,0
|
|
20231018,114700,15696020,4800,4800,4800,4800,0
|
|
20231018,114600,15696020,4800,4800,4800,4800,11
|
|
20231018,114500,15643220,4800,4805,4805,4800,162
|
|
20231018,114400,14865595,4830,4830,4830,4830,0
|
|
20231018,114300,14865595,4830,4830,4830,4830,0
|
|
20231018,114200,14865595,4830,4830,4830,4830,0
|
|
20231018,114100,14865595,4830,4830,4830,4830,0
|
|
20231018,114000,14865595,4830,4830,4830,4830,0
|
|
20231018,113900,14865595,4830,4830,4830,4830,0
|
|
20231018,113800,14865595,4830,4830,4830,4830,0
|
|
20231018,113700,14865595,4830,4830,4830,4830,0
|
|
20231018,113600,14865595,4830,4830,4830,4830,0
|
|
20231018,113500,14865595,4830,4830,4830,4830,0
|
|
20231018,113400,14865595,4830,4830,4830,4830,0
|
|
20231018,113300,14865595,4830,4830,4830,4830,0
|
|
20231018,113200,14865595,4830,4830,4830,4830,0
|
|
20231018,113100,14865595,4830,4830,4830,4830,3
|
|
20231018,113000,14851105,4835,4835,4835,4835,0
|
|
20231018,112900,14851105,4835,4820,4835,4820,167
|
|
20231018,112800,14045860,4820,4820,4820,4820,1
|
|
20231018,112700,14041040,4815,4800,4815,4800,30
|
|
20231018,112600,13896790,4800,4800,4800,4800,0
|
|
20231018,112500,13896790,4800,4800,4800,4800,0
|
|
20231018,112400,13896790,4800,4800,4800,4800,0
|
|
20231018,112300,13896790,4800,4800,4800,4800,0
|
|
20231018,112200,13896790,4800,4800,4800,4800,0
|
|
20231018,112100,13896790,4800,4800,4800,4800,0
|
|
20231018,112000,13896790,4800,4800,4800,4800,0
|
|
20231018,111900,13896790,4800,4800,4800,4800,0
|
|
20231018,111800,13896790,4800,4800,4800,4800,57
|
|
20231018,111700,13623190,4815,4815,4815,4815,0
|
|
20231018,111600,13623190,4815,4815,4815,4815,0
|
|
20231018,111500,13623190,4815,4815,4815,4815,0
|
|
20231018,111400,13623190,4815,4815,4815,4815,0
|
|
20231018,111300,13623190,4815,4815,4815,4815,1
|
|
20231018,111200,13618375,4815,4815,4815,4815,0
|
|
20231018,111100,13618375,4815,4815,4815,4815,0
|
|
20231018,111000,13618375,4815,4815,4815,4815,3
|
|
20231018,110900,13603930,4815,4815,4815,4815,0
|
|
20231018,110800,13603930,4815,4815,4815,4815,0
|
|
20231018,110700,13603930,4815,4815,4815,4815,3
|
|
20231018,110600,13589485,4815,4815,4815,4815,0
|
|
20231018,110500,13589485,4815,4815,4815,4815,0
|
|
20231018,110400,13589485,4815,4815,4815,4815,7
|
|
20231018,110300,13555780,4815,4815,4815,4815,0
|
|
20231018,110200,13555780,4815,4815,4815,4815,0
|
|
20231018,110100,13555780,4815,4815,4815,4815,0
|
|
20231018,110000,13555780,4815,4815,4815,4815,13
|
|
20231018,105900,13493185,4820,4820,4820,4820,0
|
|
20231018,105800,13493185,4820,4820,4820,4820,0
|
|
20231018,105700,13493185,4820,4820,4820,4820,0
|
|
20231018,105600,13493185,4820,4820,4820,4820,0
|
|
20231018,105500,13493185,4820,4820,4820,4820,0
|
|
20231018,105400,13493185,4820,4820,4820,4820,0
|
|
20231018,105300,13493185,4820,4820,4820,4820,0
|
|
20231018,105200,13493185,4820,4820,4820,4820,0
|
|
20231018,105100,13493185,4820,4820,4820,4820,0
|
|
20231018,105000,13493185,4820,4820,4820,4820,0
|
|
20231018,104900,13493185,4820,4820,4820,4820,0
|
|
20231018,104800,13493185,4820,4820,4820,4820,0
|
|
20231018,104700,13493185,4820,4820,4820,4820,0
|
|
20231018,104600,13493185,4820,4820,4820,4820,0
|
|
20231018,104500,13493185,4820,4820,4820,4820,0
|
|
20231018,104400,13493185,4820,4820,4820,4820,0
|
|
20231018,104300,13493185,4820,4820,4820,4820,0
|
|
20231018,104200,13493185,4820,4820,4820,4820,0
|
|
20231018,104100,13493185,4820,4805,4820,4805,99
|
|
20231018,104000,13016965,4795,4795,4795,4795,0
|
|
20231018,103900,13016965,4795,4795,4795,4795,1
|
|
20231018,103800,13012170,4805,4805,4805,4805,0
|
|
20231018,103700,13012170,4805,4805,4805,4805,0
|
|
20231018,103600,13012170,4805,4805,4805,4805,0
|
|
20231018,103500,13012170,4805,4805,4805,4805,0
|
|
20231018,103400,13012170,4805,4805,4805,4805,0
|
|
20231018,103300,13012170,4805,4805,4805,4805,0
|
|
20231018,103200,13012170,4805,4805,4805,4805,7
|
|
20231018,103100,12978535,4815,4815,4815,4815,0
|
|
20231018,103000,12978535,4815,4815,4815,4815,0
|
|
20231018,102900,12978535,4815,4815,4815,4815,0
|
|
20231018,102800,12978535,4815,4815,4815,4815,0
|
|
20231018,102700,12978535,4815,4815,4815,4815,0
|
|
20231018,102600,12978535,4815,4815,4815,4815,0
|
|
20231018,102500,12978535,4815,4815,4815,4815,0
|
|
20231018,102400,12978535,4815,4815,4815,4815,0
|
|
20231018,102300,12978535,4815,4815,4815,4815,0
|
|
20231018,102200,12978535,4815,4815,4815,4815,0
|
|
20231018,102100,12978535,4815,4795,4815,4795,20
|
|
20231018,102000,12882425,4795,4795,4795,4795,0
|
|
20231018,101900,12882425,4795,4795,4795,4795,0
|
|
20231018,101800,12882425,4795,4795,4795,4795,6
|
|
20231018,101700,12853655,4795,4795,4795,4795,3
|
|
20231018,101600,12839270,4790,4790,4790,4790,0
|
|
20231018,101500,12839270,4790,4790,4790,4790,9
|
|
20231018,101400,12796160,4795,4795,4795,4795,100
|
|
20231018,101300,12316660,4800,4800,4800,4800,0
|
|
20231018,101200,12316660,4800,4790,4800,4790,67
|
|
20231018,101100,11995505,4790,4790,4790,4790,1
|
|
20231018,101000,11990715,4785,4785,4785,4785,0
|
|
20231018,100900,11990715,4785,4785,4785,4785,0
|
|
20231018,100800,11990715,4785,4785,4785,4785,1
|
|
20231018,100700,11985930,4775,4775,4775,4775,20
|
|
20231018,100600,11890430,4780,4780,4780,4780,0
|
|
20231018,100500,11890430,4780,4780,4780,4780,0
|
|
20231018,100400,11890430,4780,4780,4780,4780,28
|
|
20231018,100300,11756590,4800,4800,4800,4800,0
|
|
20231018,100200,11756590,4800,4800,4800,4800,0
|
|
20231018,100100,11756590,4800,4800,4800,4800,0
|
|
20231018,100000,11756590,4800,4800,4800,4800,0
|
|
20231018,095900,11756590,4800,4800,4800,4800,0
|
|
20231018,095800,11756590,4800,4800,4800,4800,0
|
|
20231018,095700,11756590,4800,4800,4800,4800,0
|
|
20231018,095600,11756590,4800,4800,4800,4800,0
|
|
20231018,095500,11756590,4800,4800,4800,4800,1
|
|
20231018,095400,11751790,4800,4800,4800,4800,1
|
|
20231018,095300,11746990,4780,4780,4780,4780,18
|
|
20231018,095200,11660950,4780,4780,4780,4780,33
|
|
20231018,095100,11503210,4780,4780,4780,4780,13
|
|
20231018,095000,11441070,4820,4820,4820,4820,0
|
|
20231018,094900,11441070,4820,4820,4820,4820,0
|
|
20231018,094800,11441070,4820,4820,4820,4820,0
|
|
20231018,094700,11441070,4820,4815,4820,4815,50
|
|
20231018,094600,11200315,4815,4815,4815,4815,51
|
|
20231018,094500,10954750,4800,4800,4800,4800,60
|
|
20231018,094400,10666750,4800,4800,4800,4800,0
|
|
20231018,094300,10666750,4800,4800,4800,4800,3
|
|
20231018,094200,10652350,4800,4800,4800,4800,0
|
|
20231018,094100,10652350,4800,4800,4800,4800,0
|
|
20231018,094000,10652350,4800,4800,4800,4800,1
|
|
20231018,093900,10647550,4775,4775,4775,4775,5
|
|
20231018,093800,10623675,4800,4800,4800,4800,0
|
|
20231018,093700,10623675,4800,4800,4800,4800,0
|
|
20231018,093600,10623675,4800,4800,4800,4800,4
|
|
20231018,093500,10604475,4800,4780,4800,4780,357
|
|
20231018,093400,8891810,4775,4770,4775,4770,85
|
|
20231018,093300,8486235,4770,4770,4770,4770,1
|
|
20231018,093200,8481465,4765,4765,4765,4765,0
|
|
20231018,093100,8481465,4765,4765,4765,4765,0
|
|
20231018,093000,8481465,4765,4765,4765,4765,8
|
|
20231018,092900,8443345,4770,4770,4770,4770,24
|
|
20231018,092800,8328865,4770,4770,4770,4770,200
|
|
20231018,092700,7374865,4770,4770,4770,4770,12
|
|
20231018,092600,7317625,4770,4770,4770,4770,2
|
|
20231018,092500,7308085,4770,4770,4770,4770,0
|
|
20231018,092400,7308085,4770,4770,4770,4770,0
|
|
20231018,092300,7308085,4770,4770,4770,4770,120
|
|
20231018,092200,6735685,4775,4775,4775,4775,0
|
|
20231018,092100,6735685,4775,4775,4775,4775,3
|
|
20231018,092000,6721360,4775,4775,4775,4775,2
|
|
20231018,091900,6711810,4780,4780,4780,4780,0
|
|
20231018,091800,6711810,4780,4775,4780,4775,12
|
|
20231018,091700,6654505,4765,4765,4765,4765,0
|
|
20231018,091600,6654505,4765,4765,4765,4765,65
|
|
20231018,091500,6344780,4775,4770,4775,4765,473
|
|
20231018,091400,4090140,4780,4780,4780,4780,28
|
|
20231018,091300,3956300,4785,4785,4785,4785,25
|
|
20231018,091200,3836675,4800,4800,4800,4800,0
|
|
20231018,091100,3836675,4800,4800,4800,4800,0
|
|
20231018,091000,3836675,4800,4780,4800,4770,69
|
|
20231018,090900,3507340,4800,4800,4800,4800,0
|
|
20231018,090800,3507340,4800,4800,4800,4800,0
|
|
20231018,090700,3507340,4800,4800,4800,4800,0
|
|
20231018,090600,3507340,4800,4795,4800,4795,6
|
|
20231018,090500,3478565,4780,4785,4785,4780,40
|
|
20231018,090400,3287360,4805,4780,4805,4780,34
|
|
20231018,090300,3124755,4780,4810,4810,4780,128
|
|
20231018,090200,2512290,4800,4795,4800,4795,78
|
|
20231018,090100,2138065,4795,4825,4825,4795,69
|
|
20231018,090000,1807180,4840,4845,4845,4840,322
|