585 lines
27 KiB
CSV
585 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231019,184200,58959695,4635,4635,4635,4635,223
|
|
20231019,184100,58959695,4635,4635,4635,4635,0
|
|
20231019,184000,58959695,4635,4635,4635,4635,0
|
|
20231019,183900,58959695,4635,4635,4635,4635,0
|
|
20231019,183800,58959695,4635,4635,4635,4635,0
|
|
20231019,183700,58959695,4635,4635,4635,4635,0
|
|
20231019,183600,58959695,4635,4635,4635,4635,0
|
|
20231019,183500,58959695,4635,4635,4635,4635,0
|
|
20231019,183400,58959695,4635,4635,4635,4635,0
|
|
20231019,183300,58959695,4635,4635,4635,4635,0
|
|
20231019,183200,58959695,4635,4635,4635,4635,0
|
|
20231019,183100,58959695,4635,4635,4635,4635,0
|
|
20231019,183000,58959695,4635,4635,4635,4635,0
|
|
20231019,182900,58959695,4635,4635,4635,4635,0
|
|
20231019,182800,58959695,4635,4635,4635,4635,0
|
|
20231019,182700,58959695,4635,4635,4635,4635,0
|
|
20231019,182600,58959695,4635,4635,4635,4635,0
|
|
20231019,182500,58959695,4635,4635,4635,4635,0
|
|
20231019,182400,58959695,4635,4635,4635,4635,0
|
|
20231019,182300,58959695,4635,4635,4635,4635,0
|
|
20231019,182200,58959695,4635,4635,4635,4635,0
|
|
20231019,182100,58959695,4635,4635,4635,4635,0
|
|
20231019,182000,58959695,4635,4635,4635,4635,0
|
|
20231019,181900,58959695,4635,4635,4635,4635,0
|
|
20231019,181800,58959695,4635,4635,4635,4635,0
|
|
20231019,181700,58959695,4635,4635,4635,4635,0
|
|
20231019,181600,58959695,4635,4635,4635,4635,0
|
|
20231019,181500,58959695,4635,4635,4635,4635,0
|
|
20231019,181400,58959695,4635,4635,4635,4635,0
|
|
20231019,181300,58959695,4635,4635,4635,4635,0
|
|
20231019,181200,58959695,4635,4635,4635,4635,223
|
|
20231019,181100,58959695,4635,4635,4635,4635,0
|
|
20231019,181000,58959695,4635,4635,4635,4635,0
|
|
20231019,180900,58959695,4635,4635,4635,4635,0
|
|
20231019,180800,58959695,4635,4635,4635,4635,0
|
|
20231019,180700,58959695,4635,4635,4635,4635,0
|
|
20231019,180600,58959695,4635,4635,4635,4635,0
|
|
20231019,180500,58959695,4635,4635,4635,4635,0
|
|
20231019,180400,58959695,4635,4635,4635,4635,0
|
|
20231019,180300,58959695,4635,4635,4635,4635,0
|
|
20231019,180200,58959695,4635,4635,4635,4635,0
|
|
20231019,180100,58959695,4635,4635,4635,4635,0
|
|
20231019,180000,58959695,4635,4635,4635,4635,0
|
|
20231019,175900,58959695,4635,4635,4635,4635,0
|
|
20231019,175800,58959695,4635,4635,4635,4635,0
|
|
20231019,175700,58959695,4635,4635,4635,4635,0
|
|
20231019,175600,58959695,4635,4635,4635,4635,0
|
|
20231019,175500,58959695,4635,4635,4635,4635,0
|
|
20231019,175400,58959695,4635,4635,4635,4635,0
|
|
20231019,175300,58959695,4635,4635,4635,4635,0
|
|
20231019,175200,58959695,4635,4635,4635,4635,0
|
|
20231019,175100,58959695,4635,4635,4635,4635,0
|
|
20231019,175000,58959695,4635,4635,4635,4635,0
|
|
20231019,174900,58959695,4635,4635,4635,4635,0
|
|
20231019,174800,58959695,4635,4635,4635,4635,0
|
|
20231019,174700,58959695,4635,4635,4635,4635,0
|
|
20231019,174600,58959695,4635,4635,4635,4635,0
|
|
20231019,174500,58959695,4635,4635,4635,4635,0
|
|
20231019,174400,58959695,4635,4635,4635,4635,0
|
|
20231019,174300,58959695,4635,4635,4635,4635,0
|
|
20231019,174200,58959695,4635,4635,4635,4635,223
|
|
20231019,174100,58959695,4635,4635,4635,4635,0
|
|
20231019,174000,58959695,4635,4635,4635,4635,0
|
|
20231019,173900,58959695,4635,4635,4635,4635,0
|
|
20231019,173800,58959695,4635,4635,4635,4635,0
|
|
20231019,173700,58959695,4635,4635,4635,4635,0
|
|
20231019,173600,58959695,4635,4635,4635,4635,0
|
|
20231019,173500,58959695,4635,4635,4635,4635,0
|
|
20231019,173400,58959695,4635,4635,4635,4635,0
|
|
20231019,173300,58959695,4635,4635,4635,4635,0
|
|
20231019,173200,58959695,4635,4635,4635,4635,0
|
|
20231019,173100,58959695,4635,4635,4635,4635,0
|
|
20231019,173000,58959695,4635,4635,4635,4635,0
|
|
20231019,172900,58959695,4635,4635,4635,4635,0
|
|
20231019,172800,58959695,4635,4635,4635,4635,0
|
|
20231019,172700,58959695,4635,4635,4635,4635,0
|
|
20231019,172600,58959695,4635,4635,4635,4635,0
|
|
20231019,172500,58959695,4635,4635,4635,4635,0
|
|
20231019,172400,58959695,4635,4635,4635,4635,0
|
|
20231019,172300,58959695,4635,4635,4635,4635,0
|
|
20231019,172200,58959695,4635,4635,4635,4635,0
|
|
20231019,172100,58959695,4635,4635,4635,4635,0
|
|
20231019,172000,58959695,4635,4635,4635,4635,0
|
|
20231019,171900,58959695,4635,4635,4635,4635,0
|
|
20231019,171800,58959695,4635,4635,4635,4635,0
|
|
20231019,171700,58959695,4635,4635,4635,4635,0
|
|
20231019,171600,58959695,4635,4635,4635,4635,0
|
|
20231019,171500,58959695,4635,4635,4635,4635,0
|
|
20231019,171400,58959695,4635,4635,4635,4635,0
|
|
20231019,171300,58959695,4635,4635,4635,4635,0
|
|
20231019,171200,58959695,4635,4635,4635,4635,223
|
|
20231019,171100,58959695,4635,4635,4635,4635,0
|
|
20231019,171000,58959695,4635,4635,4635,4635,0
|
|
20231019,170900,58959695,4635,4635,4635,4635,0
|
|
20231019,170800,58959695,4635,4635,4635,4635,0
|
|
20231019,170700,58959695,4635,4635,4635,4635,0
|
|
20231019,170600,58959695,4635,4635,4635,4635,0
|
|
20231019,170500,58959695,4635,4635,4635,4635,0
|
|
20231019,170400,58959695,4635,4635,4635,4635,0
|
|
20231019,170300,58959695,4635,4635,4635,4635,0
|
|
20231019,170200,58959695,4635,4635,4635,4635,0
|
|
20231019,170100,58959695,4635,4635,4635,4635,0
|
|
20231019,170000,58959695,4635,4635,4635,4635,0
|
|
20231019,165900,58959695,4635,4635,4635,4635,0
|
|
20231019,165800,58959695,4635,4635,4635,4635,0
|
|
20231019,165700,58959695,4635,4635,4635,4635,0
|
|
20231019,165600,58959695,4635,4635,4635,4635,0
|
|
20231019,165500,58959695,4635,4635,4635,4635,0
|
|
20231019,165400,58959695,4635,4635,4635,4635,0
|
|
20231019,165300,58959695,4635,4635,4635,4635,0
|
|
20231019,165200,58959695,4635,4635,4635,4635,0
|
|
20231019,165100,58959695,4635,4635,4635,4635,0
|
|
20231019,165000,58959695,4635,4635,4635,4635,0
|
|
20231019,164900,58959695,4635,4635,4635,4635,0
|
|
20231019,164800,58959695,4635,4635,4635,4635,0
|
|
20231019,164700,58959695,4635,4635,4635,4635,0
|
|
20231019,164600,58959695,4635,4635,4635,4635,0
|
|
20231019,164500,58959695,4635,4635,4635,4635,0
|
|
20231019,164400,58959695,4635,4635,4635,4635,0
|
|
20231019,164300,58959695,4635,4635,4635,4635,0
|
|
20231019,164200,58959695,4635,4635,4635,4635,223
|
|
20231019,164100,58959695,4635,4635,4635,4635,0
|
|
20231019,164000,58959695,4635,4635,4635,4635,0
|
|
20231019,163900,58959695,4635,4635,4635,4635,0
|
|
20231019,163800,58959695,4635,4635,4635,4635,0
|
|
20231019,163700,58959695,4635,4635,4635,4635,0
|
|
20231019,163600,58959695,4635,4635,4635,4635,0
|
|
20231019,163500,58959695,4635,4635,4635,4635,0
|
|
20231019,163400,58959695,4635,4635,4635,4635,0
|
|
20231019,163300,58959695,4635,4635,4635,4635,0
|
|
20231019,163200,58959695,4635,4635,4635,4635,0
|
|
20231019,163100,58959695,4635,4635,4635,4635,0
|
|
20231019,163000,58959695,4635,4635,4635,4635,0
|
|
20231019,162900,58959695,4635,4635,4635,4635,0
|
|
20231019,162800,58959695,4635,4635,4635,4635,0
|
|
20231019,162700,58959695,4635,4635,4635,4635,0
|
|
20231019,162600,58959695,4635,4635,4635,4635,0
|
|
20231019,162500,58959695,4635,4635,4635,4635,0
|
|
20231019,162400,58959695,4635,4635,4635,4635,0
|
|
20231019,162300,58959695,4635,4635,4635,4635,0
|
|
20231019,162200,58959695,4635,4635,4635,4635,0
|
|
20231019,162100,58959695,4635,4635,4635,4635,0
|
|
20231019,162000,58959695,4635,4635,4635,4635,0
|
|
20231019,161900,58959695,4635,4635,4635,4635,0
|
|
20231019,161800,58959695,4635,4635,4635,4635,0
|
|
20231019,161700,58959695,4635,4635,4635,4635,0
|
|
20231019,161600,58959695,4635,4635,4635,4635,0
|
|
20231019,161500,58959695,4635,4635,4635,4635,0
|
|
20231019,161400,58959695,4635,4635,4635,4635,0
|
|
20231019,161300,58959695,4635,4635,4635,4635,0
|
|
20231019,161200,58959695,4635,4635,4635,4635,223
|
|
20231019,161100,58959695,4635,4635,4635,4635,0
|
|
20231019,161000,58959695,4635,4635,4635,4635,0
|
|
20231019,160900,58959695,4635,4635,4635,4635,0
|
|
20231019,160800,58959695,4635,4635,4635,4635,0
|
|
20231019,160700,58959695,4635,4635,4635,4635,0
|
|
20231019,160600,58959695,4635,4635,4635,4635,0
|
|
20231019,160500,58959695,4635,4635,4635,4635,0
|
|
20231019,160400,58959695,4635,4635,4635,4635,0
|
|
20231019,160300,58959695,4635,4635,4635,4635,0
|
|
20231019,160200,58959695,4635,4635,4635,4635,0
|
|
20231019,160100,58959695,4635,4635,4635,4635,0
|
|
20231019,160000,58959695,4635,4635,4635,4635,0
|
|
20231019,155900,58959695,4635,4635,4635,4635,0
|
|
20231019,155800,58959695,4635,4635,4635,4635,0
|
|
20231019,155700,58959695,4635,4635,4635,4635,0
|
|
20231019,155600,58959695,4635,4635,4635,4635,0
|
|
20231019,155500,58959695,4635,4635,4635,4635,0
|
|
20231019,155400,58959695,4635,4635,4635,4635,0
|
|
20231019,155300,58959695,4635,4635,4635,4635,0
|
|
20231019,155200,58959695,4635,4635,4635,4635,0
|
|
20231019,155100,58959695,4635,4635,4635,4635,0
|
|
20231019,155000,58959695,4635,4635,4635,4635,0
|
|
20231019,154900,58959695,4635,4635,4635,4635,0
|
|
20231019,154800,58959695,4635,4635,4635,4635,0
|
|
20231019,154700,58959695,4635,4635,4635,4635,0
|
|
20231019,154600,58959695,4635,4635,4635,4635,0
|
|
20231019,154500,58959695,4635,4635,4635,4635,0
|
|
20231019,154400,58959695,4635,4635,4635,4635,0
|
|
20231019,154300,58959695,4635,4635,4635,4635,0
|
|
20231019,154200,58959695,4635,4635,4635,4635,223
|
|
20231019,154100,58959695,4635,4635,4635,4635,0
|
|
20231019,154000,58959695,4635,4635,4635,4635,0
|
|
20231019,153900,58959695,4635,4635,4635,4635,0
|
|
20231019,153800,58959695,4635,4635,4635,4635,0
|
|
20231019,153700,58959695,4635,4635,4635,4635,0
|
|
20231019,153600,58959695,4635,4635,4635,4635,0
|
|
20231019,153500,58959695,4635,4635,4635,4635,0
|
|
20231019,153400,58959695,4635,4635,4635,4635,0
|
|
20231019,153300,58959695,4635,4635,4635,4635,0
|
|
20231019,153200,58959695,4635,4635,4635,4635,0
|
|
20231019,153100,58959695,4635,4635,4635,4635,0
|
|
20231019,153000,58959695,4635,4635,4635,4635,223
|
|
20231019,152900,57926090,4640,4640,4640,4640,0
|
|
20231019,152800,57926090,4640,4640,4640,4640,0
|
|
20231019,152700,57926090,4640,4640,4640,4640,0
|
|
20231019,152600,57926090,4640,4640,4640,4640,0
|
|
20231019,152500,57926090,4640,4640,4640,4640,0
|
|
20231019,152400,57926090,4640,4640,4640,4640,0
|
|
20231019,152300,57926090,4640,4640,4640,4640,0
|
|
20231019,152200,57926090,4640,4640,4640,4640,0
|
|
20231019,152100,57926090,4640,4640,4640,4640,0
|
|
20231019,152000,57926090,4640,4640,4640,4640,0
|
|
20231019,151900,57926090,4640,4650,4650,4640,116
|
|
20231019,151800,57386770,4650,4650,4650,4650,87
|
|
20231019,151700,56982220,4670,4670,4670,4670,0
|
|
20231019,151600,56982220,4670,4670,4670,4670,0
|
|
20231019,151500,56982220,4670,4670,4670,4670,0
|
|
20231019,151400,56982220,4670,4670,4670,4670,0
|
|
20231019,151300,56982220,4670,4670,4670,4670,0
|
|
20231019,151200,56982220,4670,4670,4670,4670,0
|
|
20231019,151100,56982220,4670,4650,4670,4650,8
|
|
20231019,151000,56944940,4650,4650,4650,4650,0
|
|
20231019,150900,56944940,4650,4650,4650,4650,596
|
|
20231019,150800,54173540,4670,4670,4670,4670,0
|
|
20231019,150700,54173540,4670,4645,4670,4645,6
|
|
20231019,150600,54145595,4635,4635,4635,4635,0
|
|
20231019,150500,54145595,4635,4635,4635,4635,122
|
|
20231019,150400,53580125,4635,4635,4635,4635,0
|
|
20231019,150300,53580125,4635,4635,4635,4635,0
|
|
20231019,150200,53580125,4635,4635,4635,4635,0
|
|
20231019,150100,53580125,4635,4635,4635,4635,0
|
|
20231019,150000,53580125,4635,4635,4635,4635,0
|
|
20231019,145900,53580125,4635,4635,4635,4635,0
|
|
20231019,145800,53580125,4635,4635,4635,4635,0
|
|
20231019,145700,53580125,4635,4640,4640,4635,100
|
|
20231019,145600,53116375,4635,4630,4635,4630,3
|
|
20231019,145500,53102480,4630,4630,4630,4630,0
|
|
20231019,145400,53102480,4630,4630,4630,4630,0
|
|
20231019,145300,53102480,4630,4630,4630,4630,18
|
|
20231019,145200,53019140,4640,4640,4640,4640,10
|
|
20231019,145100,52972740,4640,4640,4640,4640,0
|
|
20231019,145000,52972740,4640,4640,4640,4640,0
|
|
20231019,144900,52972740,4640,4640,4640,4640,0
|
|
20231019,144800,52972740,4640,4640,4640,4640,0
|
|
20231019,144700,52972740,4640,4640,4640,4640,0
|
|
20231019,144600,52972740,4640,4640,4640,4640,0
|
|
20231019,144500,52972740,4640,4640,4640,4640,0
|
|
20231019,144400,52972740,4640,4640,4640,4640,0
|
|
20231019,144300,52972740,4640,4640,4640,4640,0
|
|
20231019,144200,52972740,4640,4640,4640,4640,0
|
|
20231019,144100,52972740,4640,4640,4640,4640,0
|
|
20231019,144000,52972740,4640,4640,4640,4640,0
|
|
20231019,143900,52972740,4640,4640,4640,4640,0
|
|
20231019,143800,52972740,4640,4640,4640,4640,0
|
|
20231019,143700,52972740,4640,4635,4640,4635,11
|
|
20231019,143600,52921750,4640,4640,4640,4640,1
|
|
20231019,143500,52917110,4635,4635,4635,4635,0
|
|
20231019,143400,52917110,4635,4635,4635,4635,0
|
|
20231019,143300,52917110,4635,4635,4635,4635,0
|
|
20231019,143200,52917110,4635,4635,4635,4635,2
|
|
20231019,143100,52907840,4630,4630,4630,4630,190
|
|
20231019,143000,52028140,4630,4630,4630,4630,0
|
|
20231019,142900,52028140,4630,4630,4630,4630,0
|
|
20231019,142800,52028140,4630,4630,4630,4630,0
|
|
20231019,142700,52028140,4630,4630,4630,4630,0
|
|
20231019,142600,52028140,4630,4630,4630,4630,0
|
|
20231019,142500,52028140,4630,4630,4630,4630,0
|
|
20231019,142400,52028140,4630,4630,4630,4630,0
|
|
20231019,142300,52028140,4630,4630,4630,4630,0
|
|
20231019,142200,52028140,4630,4630,4630,4630,0
|
|
20231019,142100,52028140,4630,4630,4630,4630,19
|
|
20231019,142000,51940170,4630,4630,4630,4630,53
|
|
20231019,141900,51694780,4640,4640,4640,4640,0
|
|
20231019,141800,51694780,4640,4640,4640,4640,0
|
|
20231019,141700,51694780,4640,4640,4640,4640,0
|
|
20231019,141600,51694780,4640,4640,4640,4640,0
|
|
20231019,141500,51694780,4640,4640,4640,4640,0
|
|
20231019,141400,51694780,4640,4640,4640,4640,10
|
|
20231019,141300,51648380,4640,4640,4640,4640,0
|
|
20231019,141200,51648380,4640,4640,4640,4640,0
|
|
20231019,141100,51648380,4640,4640,4640,4640,0
|
|
20231019,141000,51648380,4640,4640,4640,4640,0
|
|
20231019,140900,51648380,4640,4640,4640,4640,110
|
|
20231019,140800,51137980,4620,4620,4620,4620,0
|
|
20231019,140700,51137980,4620,4620,4620,4620,0
|
|
20231019,140600,51137980,4620,4630,4630,4620,569
|
|
20231019,140500,48506185,4630,4630,4630,4630,0
|
|
20231019,140400,48506185,4630,4630,4630,4630,0
|
|
20231019,140300,48506185,4630,4630,4630,4630,0
|
|
20231019,140200,48506185,4630,4630,4630,4630,0
|
|
20231019,140100,48506185,4630,4630,4630,4630,0
|
|
20231019,140000,48506185,4630,4630,4630,4630,0
|
|
20231019,135900,48506185,4630,4630,4630,4630,0
|
|
20231019,135800,48506185,4630,4630,4630,4630,20
|
|
20231019,135700,48413585,4625,4625,4625,4625,0
|
|
20231019,135600,48413585,4625,4625,4625,4625,0
|
|
20231019,135500,48413585,4625,4625,4625,4625,0
|
|
20231019,135400,48413585,4625,4625,4625,4625,0
|
|
20231019,135300,48413585,4625,4625,4625,4625,0
|
|
20231019,135200,48413585,4625,4625,4625,4625,0
|
|
20231019,135100,48413585,4625,4630,4630,4625,130
|
|
20231019,135000,47812325,4640,4630,4640,4630,3
|
|
20231019,134900,47798425,4640,4640,4640,4640,0
|
|
20231019,134800,47798425,4640,4640,4640,4640,0
|
|
20231019,134700,47798425,4640,4640,4640,4640,0
|
|
20231019,134600,47798425,4640,4640,4640,4640,0
|
|
20231019,134500,47798425,4640,4640,4640,4640,0
|
|
20231019,134400,47798425,4640,4640,4640,4640,0
|
|
20231019,134300,47798425,4640,4640,4640,4640,1
|
|
20231019,134200,47793785,4625,4625,4625,4625,0
|
|
20231019,134100,47793785,4625,4625,4625,4625,0
|
|
20231019,134000,47793785,4625,4625,4625,4625,0
|
|
20231019,133900,47793785,4625,4625,4625,4625,0
|
|
20231019,133800,47793785,4625,4625,4625,4625,200
|
|
20231019,133700,46868785,4640,4640,4640,4640,0
|
|
20231019,133600,46868785,4640,4640,4640,4640,1
|
|
20231019,133500,46864145,4630,4630,4630,4630,0
|
|
20231019,133400,46864145,4630,4630,4630,4630,0
|
|
20231019,133300,46864145,4630,4630,4630,4630,0
|
|
20231019,133200,46864145,4630,4630,4630,4630,0
|
|
20231019,133100,46864145,4630,4630,4630,4630,0
|
|
20231019,133000,46864145,4630,4630,4630,4630,0
|
|
20231019,132900,46864145,4630,4630,4630,4630,0
|
|
20231019,132800,46864145,4630,4630,4630,4630,0
|
|
20231019,132700,46864145,4630,4630,4630,4630,13
|
|
20231019,132600,46803955,4630,4630,4630,4630,0
|
|
20231019,132500,46803955,4630,4630,4630,4630,0
|
|
20231019,132400,46803955,4630,4630,4630,4630,0
|
|
20231019,132300,46803955,4630,4630,4630,4630,0
|
|
20231019,132200,46803955,4630,4630,4630,4630,0
|
|
20231019,132100,46803955,4630,4630,4630,4630,0
|
|
20231019,132000,46803955,4630,4630,4630,4630,0
|
|
20231019,131900,46803955,4630,4630,4630,4630,0
|
|
20231019,131800,46803955,4630,4630,4630,4630,5
|
|
20231019,131700,46780805,4630,4630,4630,4630,2
|
|
20231019,131600,46771545,4630,4630,4630,4630,0
|
|
20231019,131500,46771545,4630,4630,4630,4630,0
|
|
20231019,131400,46771545,4630,4630,4630,4630,0
|
|
20231019,131300,46771545,4630,4630,4630,4630,100
|
|
20231019,131200,46308545,4635,4635,4635,4635,0
|
|
20231019,131100,46308545,4635,4635,4635,4635,1
|
|
20231019,131000,46303910,4635,4635,4635,4635,0
|
|
20231019,130900,46303910,4635,4635,4635,4635,0
|
|
20231019,130800,46303910,4635,4635,4635,4635,0
|
|
20231019,130700,46303910,4635,4635,4635,4635,1
|
|
20231019,130600,46299275,4620,4630,4635,4620,11
|
|
20231019,130500,46248350,4635,4635,4635,4635,0
|
|
20231019,130400,46248350,4635,4635,4635,4635,1
|
|
20231019,130300,46243715,4635,4635,4635,4635,1
|
|
20231019,130200,46239080,4635,4635,4635,4635,0
|
|
20231019,130100,46239080,4635,4635,4635,4635,0
|
|
20231019,130000,46239080,4635,4635,4635,4635,0
|
|
20231019,125900,46239080,4635,4635,4635,4635,1
|
|
20231019,125800,46234445,4635,4635,4635,4635,0
|
|
20231019,125700,46234445,4635,4635,4635,4635,0
|
|
20231019,125600,46234445,4635,4635,4635,4635,0
|
|
20231019,125500,46234445,4635,4635,4635,4635,1
|
|
20231019,125400,46229810,4620,4620,4620,4620,1
|
|
20231019,125300,46225190,4635,4635,4635,4635,0
|
|
20231019,125200,46225190,4635,4635,4635,4635,1
|
|
20231019,125100,46220555,4620,4625,4625,4620,3
|
|
20231019,125000,46206685,4635,4635,4635,4635,0
|
|
20231019,124900,46206685,4635,4635,4635,4635,0
|
|
20231019,124800,46206685,4635,4635,4635,4635,0
|
|
20231019,124700,46206685,4635,4635,4635,4635,0
|
|
20231019,124600,46206685,4635,4635,4635,4635,1
|
|
20231019,124500,46202050,4630,4630,4630,4630,0
|
|
20231019,124400,46202050,4630,4630,4630,4630,1
|
|
20231019,124300,46197420,4625,4625,4625,4625,1
|
|
20231019,124200,46192795,4620,4620,4620,4620,0
|
|
20231019,124100,46192795,4620,4620,4620,4620,0
|
|
20231019,124000,46192795,4620,4620,4620,4620,0
|
|
20231019,123900,46192795,4620,4620,4620,4620,0
|
|
20231019,123800,46192795,4620,4620,4620,4620,0
|
|
20231019,123700,46192795,4620,4620,4620,4620,0
|
|
20231019,123600,46192795,4620,4620,4620,4620,0
|
|
20231019,123500,46192795,4620,4620,4620,4620,0
|
|
20231019,123400,46192795,4620,4620,4620,4620,0
|
|
20231019,123300,46192795,4620,4625,4630,4620,43
|
|
20231019,123200,45993915,4605,4605,4605,4605,0
|
|
20231019,123100,45993915,4605,4605,4605,4605,0
|
|
20231019,123000,45993915,4605,4605,4605,4605,0
|
|
20231019,122900,45993915,4605,4605,4605,4605,0
|
|
20231019,122800,45993915,4605,4605,4605,4605,0
|
|
20231019,122700,45993915,4605,4605,4605,4605,0
|
|
20231019,122600,45993915,4605,4605,4605,4605,0
|
|
20231019,122500,45993915,4605,4605,4605,4605,0
|
|
20231019,122400,45993915,4605,4605,4605,4605,0
|
|
20231019,122300,45993915,4605,4605,4605,4605,0
|
|
20231019,122200,45993915,4605,4605,4605,4605,1
|
|
20231019,122100,45989310,4640,4610,4640,4610,8
|
|
20231019,122000,45952275,4600,4600,4600,4600,0
|
|
20231019,121900,45952275,4600,4600,4600,4600,0
|
|
20231019,121800,45952275,4600,4600,4600,4600,0
|
|
20231019,121700,45952275,4600,4600,4600,4600,1
|
|
20231019,121600,45947675,4600,4600,4600,4600,1
|
|
20231019,121500,45943075,4600,4640,4640,4600,4071
|
|
20231019,121400,27147195,4655,4655,4655,4655,0
|
|
20231019,121300,27147195,4655,4655,4655,4655,0
|
|
20231019,121200,27147195,4655,4655,4655,4655,7
|
|
20231019,121100,27114610,4655,4655,4655,4655,0
|
|
20231019,121000,27114610,4655,4655,4655,4655,0
|
|
20231019,120900,27114610,4655,4655,4655,4655,0
|
|
20231019,120800,27114610,4655,4655,4655,4655,0
|
|
20231019,120700,27114610,4655,4655,4655,4655,1
|
|
20231019,120600,27109955,4635,4645,4655,4635,7
|
|
20231019,120500,27077420,4640,4640,4640,4640,2
|
|
20231019,120400,27068140,4635,4635,4635,4635,0
|
|
20231019,120300,27068140,4635,4635,4635,4635,9
|
|
20231019,120200,27026425,4630,4630,4630,4630,0
|
|
20231019,120100,27026425,4630,4630,4630,4630,0
|
|
20231019,120000,27026425,4630,4630,4630,4630,2
|
|
20231019,115900,27017165,4630,4630,4630,4630,97
|
|
20231019,115800,26568055,4635,4635,4635,4635,0
|
|
20231019,115700,26568055,4635,4635,4635,4635,0
|
|
20231019,115600,26568055,4635,4635,4635,4635,3
|
|
20231019,115500,26554150,4630,4630,4630,4630,1
|
|
20231019,115400,26549520,4630,4630,4630,4630,7
|
|
20231019,115300,26517110,4630,4635,4635,4630,4
|
|
20231019,115200,26498575,4665,4665,4665,4665,1
|
|
20231019,115100,26493910,4635,4645,4645,4635,503
|
|
20231019,115000,24162240,4645,4650,4650,4645,897
|
|
20231019,114900,19992485,4675,4670,4675,4670,2
|
|
20231019,114800,19983140,4665,4665,4665,4665,1
|
|
20231019,114700,19978475,4645,4645,4645,4645,0
|
|
20231019,114600,19978475,4645,4645,4645,4645,1
|
|
20231019,114500,19973830,4650,4685,4685,4650,951
|
|
20231019,114400,15551050,4685,4670,4685,4650,721
|
|
20231019,114300,12191920,4670,4675,4675,4670,20
|
|
20231019,114200,12098515,4675,4675,4675,4675,0
|
|
20231019,114100,12098515,4675,4675,4675,4675,100
|
|
20231019,114000,11631015,4680,4680,4680,4680,208
|
|
20231019,113900,10657575,4685,4685,4685,4685,0
|
|
20231019,113800,10657575,4685,4685,4685,4685,20
|
|
20231019,113700,10563875,4685,4690,4690,4685,286
|
|
20231019,113600,9223075,4690,4690,4690,4690,0
|
|
20231019,113500,9223075,4690,4690,4690,4690,0
|
|
20231019,113400,9223075,4690,4690,4690,4690,0
|
|
20231019,113300,9223075,4690,4695,4695,4690,200
|
|
20231019,113200,8284865,4730,4730,4730,4730,0
|
|
20231019,113100,8284865,4730,4730,4730,4730,0
|
|
20231019,113000,8284865,4730,4730,4730,4730,0
|
|
20231019,112900,8284865,4730,4730,4730,4730,0
|
|
20231019,112800,8284865,4730,4730,4730,4730,1
|
|
20231019,112700,8280135,4700,4700,4700,4700,0
|
|
20231019,112600,8280135,4700,4700,4700,4700,0
|
|
20231019,112500,8280135,4700,4700,4700,4700,0
|
|
20231019,112400,8280135,4700,4700,4700,4700,0
|
|
20231019,112300,8280135,4700,4700,4700,4700,100
|
|
20231019,112200,7810135,4730,4730,4730,4730,0
|
|
20231019,112100,7810135,4730,4730,4730,4730,0
|
|
20231019,112000,7810135,4730,4730,4730,4730,0
|
|
20231019,111900,7810135,4730,4730,4730,4730,0
|
|
20231019,111800,7810135,4730,4730,4730,4730,0
|
|
20231019,111700,7810135,4730,4730,4730,4730,0
|
|
20231019,111600,7810135,4730,4730,4730,4730,0
|
|
20231019,111500,7810135,4730,4730,4730,4730,0
|
|
20231019,111400,7810135,4730,4730,4730,4730,0
|
|
20231019,111300,7810135,4730,4730,4730,4730,0
|
|
20231019,111200,7810135,4730,4730,4730,4730,0
|
|
20231019,111100,7810135,4730,4730,4730,4730,1
|
|
20231019,111000,7805405,4700,4700,4700,4700,2
|
|
20231019,110900,7796005,4730,4730,4730,4730,1
|
|
20231019,110800,7791275,4720,4720,4720,4720,0
|
|
20231019,110700,7791275,4720,4720,4720,4720,0
|
|
20231019,110600,7791275,4720,4720,4720,4720,0
|
|
20231019,110500,7791275,4720,4720,4720,4720,0
|
|
20231019,110400,7791275,4720,4720,4720,4720,0
|
|
20231019,110300,7791275,4720,4720,4720,4720,0
|
|
20231019,110200,7791275,4720,4720,4720,4720,0
|
|
20231019,110100,7791275,4720,4720,4720,4720,0
|
|
20231019,110000,7791275,4720,4720,4720,4720,0
|
|
20231019,105900,7791275,4720,4720,4720,4720,0
|
|
20231019,105800,7791275,4720,4720,4720,4720,0
|
|
20231019,105700,7791275,4720,4720,4720,4720,0
|
|
20231019,105600,7791275,4720,4720,4720,4720,19
|
|
20231019,105500,7701595,4720,4720,4720,4720,0
|
|
20231019,105400,7701595,4720,4720,4720,4720,0
|
|
20231019,105300,7701595,4720,4720,4720,4720,0
|
|
20231019,105200,7701595,4720,4720,4720,4720,0
|
|
20231019,105100,7701595,4720,4720,4720,4720,0
|
|
20231019,105000,7701595,4720,4720,4720,4720,90
|
|
20231019,104900,7276795,4720,4720,4720,4720,0
|
|
20231019,104800,7276795,4720,4720,4720,4720,0
|
|
20231019,104700,7276795,4720,4720,4720,4720,0
|
|
20231019,104600,7276795,4720,4720,4720,4720,0
|
|
20231019,104500,7276795,4720,4720,4720,4720,1
|
|
20231019,104400,7272075,4700,4700,4700,4700,0
|
|
20231019,104300,7272075,4700,4700,4700,4700,51
|
|
20231019,104200,7032375,4720,4720,4720,4720,0
|
|
20231019,104100,7032375,4720,4720,4720,4720,0
|
|
20231019,104000,7032375,4720,4720,4720,4720,0
|
|
20231019,103900,7032375,4720,4720,4720,4720,0
|
|
20231019,103800,7032375,4720,4720,4720,4720,0
|
|
20231019,103700,7032375,4720,4720,4720,4720,0
|
|
20231019,103600,7032375,4720,4720,4720,4720,0
|
|
20231019,103500,7032375,4720,4720,4720,4720,0
|
|
20231019,103400,7032375,4720,4720,4720,4720,0
|
|
20231019,103300,7032375,4720,4720,4720,4720,0
|
|
20231019,103200,7032375,4720,4720,4720,4720,0
|
|
20231019,103100,7032375,4720,4720,4720,4720,0
|
|
20231019,103000,7032375,4720,4720,4720,4720,0
|
|
20231019,102900,7032375,4720,4720,4720,4720,0
|
|
20231019,102800,7032375,4720,4720,4720,4720,0
|
|
20231019,102700,7032375,4720,4720,4720,4720,0
|
|
20231019,102600,7032375,4720,4720,4720,4720,0
|
|
20231019,102500,7032375,4720,4720,4720,4720,0
|
|
20231019,102400,7032375,4720,4720,4720,4720,0
|
|
20231019,102300,7032375,4720,4720,4720,4720,0
|
|
20231019,102200,7032375,4720,4720,4720,4720,1
|
|
20231019,102100,7027655,4720,4720,4720,4720,0
|
|
20231019,102000,7027655,4720,4720,4720,4720,0
|
|
20231019,101900,7027655,4720,4720,4720,4720,0
|
|
20231019,101800,7027655,4720,4720,4720,4720,1
|
|
20231019,101700,7022935,4720,4720,4720,4720,0
|
|
20231019,101600,7022935,4720,4720,4720,4720,0
|
|
20231019,101500,7022935,4720,4720,4720,4720,0
|
|
20231019,101400,7022935,4720,4720,4720,4720,0
|
|
20231019,101300,7022935,4720,4720,4720,4720,0
|
|
20231019,101200,7022935,4720,4720,4720,4720,0
|
|
20231019,101100,7022935,4720,4720,4720,4720,0
|
|
20231019,101000,7022935,4720,4720,4720,4705,3
|
|
20231019,100900,7008790,4705,4705,4705,4705,1
|
|
20231019,100800,7004085,4720,4720,4720,4720,0
|
|
20231019,100700,7004085,4720,4720,4720,4720,0
|
|
20231019,100600,7004085,4720,4720,4720,4720,0
|
|
20231019,100500,7004085,4720,4720,4720,4720,2
|
|
20231019,100400,6994645,4745,4745,4745,4745,0
|
|
20231019,100300,6994645,4745,4745,4745,4745,0
|
|
20231019,100200,6994645,4745,4690,4745,4690,5
|
|
20231019,100100,6971140,4690,4690,4690,4690,0
|
|
20231019,100000,6971140,4690,4735,4735,4690,22
|
|
20231019,095900,6867910,4685,4685,4685,4685,0
|
|
20231019,095800,6867910,4685,4685,4685,4685,0
|
|
20231019,095700,6867910,4685,4685,4685,4685,0
|
|
20231019,095600,6867910,4685,4685,4685,4685,0
|
|
20231019,095500,6867910,4685,4685,4685,4685,0
|
|
20231019,095400,6867910,4685,4685,4685,4685,0
|
|
20231019,095300,6867910,4685,4685,4685,4685,0
|
|
20231019,095200,6867910,4685,4700,4700,4685,13
|
|
20231019,095100,6806965,4745,4740,4745,4740,85
|
|
20231019,095000,6403875,4720,4720,4720,4720,0
|
|
20231019,094900,6403875,4720,4710,4730,4710,6
|
|
20231019,094800,6375555,4740,4740,4740,4740,0
|
|
20231019,094700,6375555,4740,4740,4740,4740,0
|
|
20231019,094600,6375555,4740,4700,4740,4700,65
|
|
20231019,094500,6069940,4685,4685,4685,4685,0
|
|
20231019,094400,6069940,4685,4685,4685,4685,0
|
|
20231019,094300,6069940,4685,4690,4690,4685,150
|
|
20231019,094200,5366810,4690,4690,4690,4690,0
|
|
20231019,094100,5366810,4690,4700,4700,4690,383
|
|
20231019,094000,3569405,4735,4735,4735,4735,0
|
|
20231019,093900,3569405,4735,4735,4735,4735,0
|
|
20231019,093800,3569405,4735,4735,4735,4735,0
|
|
20231019,093700,3569405,4735,4735,4735,4735,0
|
|
20231019,093600,3569405,4735,4735,4735,4735,0
|
|
20231019,093500,3569405,4735,4735,4735,4735,3
|
|
20231019,093400,3555200,4735,4735,4735,4735,1
|
|
20231019,093300,3550465,4745,4745,4745,4745,0
|
|
20231019,093200,3550465,4745,4745,4745,4745,0
|
|
20231019,093100,3550465,4745,4745,4745,4745,0
|
|
20231019,093000,3550465,4745,4745,4745,4745,0
|
|
20231019,092900,3550465,4745,4745,4745,4745,0
|
|
20231019,092800,3550465,4745,4745,4745,4745,1
|
|
20231019,092700,3545720,4745,4745,4745,4745,0
|
|
20231019,092600,3545720,4745,4745,4745,4745,0
|
|
20231019,092500,3545720,4745,4745,4745,4745,0
|
|
20231019,092400,3545720,4745,4745,4745,4745,0
|
|
20231019,092300,3545720,4745,4745,4745,4745,0
|
|
20231019,092200,3545720,4745,4745,4745,4745,0
|
|
20231019,092100,3545720,4745,4745,4745,4745,0
|
|
20231019,092000,3545720,4745,4745,4745,4745,0
|
|
20231019,091900,3545720,4745,4745,4745,4745,0
|
|
20231019,091800,3545720,4745,4745,4745,4745,0
|
|
20231019,091700,3545720,4745,4745,4745,4745,0
|
|
20231019,091600,3545720,4745,4745,4745,4745,0
|
|
20231019,091500,3545720,4745,4745,4745,4745,0
|
|
20231019,091400,3545720,4745,4745,4745,4745,0
|
|
20231019,091300,3545720,4745,4745,4745,4745,0
|
|
20231019,091200,3545720,4745,4745,4745,4745,0
|
|
20231019,091100,3545720,4745,4745,4745,4745,0
|
|
20231019,091000,3545720,4745,4745,4745,4745,1
|
|
20231019,090900,3540975,4700,4700,4700,4700,100
|
|
20231019,090800,3070975,4745,4745,4745,4745,0
|
|
20231019,090700,3070975,4745,4745,4745,4745,1
|
|
20231019,090600,3066230,4700,4700,4700,4700,65
|
|
20231019,090500,2760730,4705,4705,4705,4705,9
|
|
20231019,090400,2718385,4745,4745,4745,4745,0
|
|
20231019,090300,2718385,4745,4745,4745,4745,1
|
|
20231019,090200,2713640,4700,4700,4700,4700,0
|
|
20231019,090100,2713640,4700,4720,4720,4700,68
|
|
20231019,090000,2393380,4730,4730,4730,4730,506
|