586 lines
27 KiB
CSV
586 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231023,184300,48276520,4660,4660,4660,4660,200
|
|
20231023,184200,48276520,4660,4660,4660,4660,0
|
|
20231023,184100,48276520,4660,4660,4660,4660,0
|
|
20231023,184000,48276520,4660,4660,4660,4660,0
|
|
20231023,183900,48276520,4660,4660,4660,4660,0
|
|
20231023,183800,48276520,4660,4660,4660,4660,0
|
|
20231023,183700,48276520,4660,4660,4660,4660,0
|
|
20231023,183600,48276520,4660,4660,4660,4660,0
|
|
20231023,183500,48276520,4660,4660,4660,4660,0
|
|
20231023,183400,48276520,4660,4660,4660,4660,0
|
|
20231023,183300,48276520,4660,4660,4660,4660,0
|
|
20231023,183200,48276520,4660,4660,4660,4660,0
|
|
20231023,183100,48276520,4660,4660,4660,4660,0
|
|
20231023,183000,48276520,4660,4660,4660,4660,0
|
|
20231023,182900,48276520,4660,4660,4660,4660,0
|
|
20231023,182800,48276520,4660,4660,4660,4660,0
|
|
20231023,182700,48276520,4660,4660,4660,4660,0
|
|
20231023,182600,48276520,4660,4660,4660,4660,0
|
|
20231023,182500,48276520,4660,4660,4660,4660,0
|
|
20231023,182400,48276520,4660,4660,4660,4660,0
|
|
20231023,182300,48276520,4660,4660,4660,4660,0
|
|
20231023,182200,48276520,4660,4660,4660,4660,0
|
|
20231023,182100,48276520,4660,4660,4660,4660,0
|
|
20231023,182000,48276520,4660,4660,4660,4660,0
|
|
20231023,181900,48276520,4660,4660,4660,4660,0
|
|
20231023,181800,48276520,4660,4660,4660,4660,0
|
|
20231023,181700,48276520,4660,4660,4660,4660,0
|
|
20231023,181600,48276520,4660,4660,4660,4660,0
|
|
20231023,181500,48276520,4660,4660,4660,4660,0
|
|
20231023,181400,48276520,4660,4660,4660,4660,0
|
|
20231023,181300,48276520,4660,4660,4660,4660,200
|
|
20231023,181200,48276520,4660,4660,4660,4660,0
|
|
20231023,181100,48276520,4660,4660,4660,4660,0
|
|
20231023,181000,48276520,4660,4660,4660,4660,0
|
|
20231023,180900,48276520,4660,4660,4660,4660,0
|
|
20231023,180800,48276520,4660,4660,4660,4660,0
|
|
20231023,180700,48276520,4660,4660,4660,4660,0
|
|
20231023,180600,48276520,4660,4660,4660,4660,0
|
|
20231023,180500,48276520,4660,4660,4660,4660,0
|
|
20231023,180400,48276520,4660,4660,4660,4660,0
|
|
20231023,180300,48276520,4660,4660,4660,4660,0
|
|
20231023,180200,48276520,4660,4660,4660,4660,0
|
|
20231023,180100,48276520,4660,4660,4660,4660,0
|
|
20231023,180000,48276520,4660,4660,4660,4660,0
|
|
20231023,175900,48276520,4660,4660,4660,4660,0
|
|
20231023,175800,48276520,4660,4660,4660,4660,0
|
|
20231023,175700,48276520,4660,4660,4660,4660,0
|
|
20231023,175600,48276520,4660,4660,4660,4660,0
|
|
20231023,175500,48276520,4660,4660,4660,4660,0
|
|
20231023,175400,48276520,4660,4660,4660,4660,0
|
|
20231023,175300,48276520,4660,4660,4660,4660,0
|
|
20231023,175200,48276520,4660,4660,4660,4660,0
|
|
20231023,175100,48276520,4660,4660,4660,4660,0
|
|
20231023,175000,48276520,4660,4660,4660,4660,0
|
|
20231023,174900,48276520,4660,4660,4660,4660,0
|
|
20231023,174800,48276520,4660,4660,4660,4660,0
|
|
20231023,174700,48276520,4660,4660,4660,4660,0
|
|
20231023,174600,48276520,4660,4660,4660,4660,0
|
|
20231023,174500,48276520,4660,4660,4660,4660,0
|
|
20231023,174400,48276520,4660,4660,4660,4660,0
|
|
20231023,174300,48276520,4660,4660,4660,4660,200
|
|
20231023,174200,48276520,4660,4660,4660,4660,0
|
|
20231023,174100,48276520,4660,4660,4660,4660,0
|
|
20231023,174000,48276520,4660,4660,4660,4660,0
|
|
20231023,173900,48276520,4660,4660,4660,4660,0
|
|
20231023,173800,48276520,4660,4660,4660,4660,0
|
|
20231023,173700,48276520,4660,4660,4660,4660,0
|
|
20231023,173600,48276520,4660,4660,4660,4660,0
|
|
20231023,173500,48276520,4660,4660,4660,4660,0
|
|
20231023,173400,48276520,4660,4660,4660,4660,0
|
|
20231023,173300,48276520,4660,4660,4660,4660,0
|
|
20231023,173200,48276520,4660,4660,4660,4660,0
|
|
20231023,173100,48276520,4660,4660,4660,4660,0
|
|
20231023,173000,48276520,4660,4660,4660,4660,0
|
|
20231023,172900,48276520,4660,4660,4660,4660,0
|
|
20231023,172800,48276520,4660,4660,4660,4660,0
|
|
20231023,172700,48276520,4660,4660,4660,4660,0
|
|
20231023,172600,48276520,4660,4660,4660,4660,0
|
|
20231023,172500,48276520,4660,4660,4660,4660,0
|
|
20231023,172400,48276520,4660,4660,4660,4660,0
|
|
20231023,172300,48276520,4660,4660,4660,4660,0
|
|
20231023,172200,48276520,4660,4660,4660,4660,0
|
|
20231023,172100,48276520,4660,4660,4660,4660,0
|
|
20231023,172000,48276520,4660,4660,4660,4660,0
|
|
20231023,171900,48276520,4660,4660,4660,4660,0
|
|
20231023,171800,48276520,4660,4660,4660,4660,0
|
|
20231023,171700,48276520,4660,4660,4660,4660,0
|
|
20231023,171600,48276520,4660,4660,4660,4660,0
|
|
20231023,171500,48276520,4660,4660,4660,4660,0
|
|
20231023,171400,48276520,4660,4660,4660,4660,0
|
|
20231023,171300,48276520,4660,4660,4660,4660,200
|
|
20231023,171200,48276520,4660,4660,4660,4660,0
|
|
20231023,171100,48276520,4660,4660,4660,4660,0
|
|
20231023,171000,48276520,4660,4660,4660,4660,0
|
|
20231023,170900,48276520,4660,4660,4660,4660,0
|
|
20231023,170800,48276520,4660,4660,4660,4660,0
|
|
20231023,170700,48276520,4660,4660,4660,4660,0
|
|
20231023,170600,48276520,4660,4660,4660,4660,0
|
|
20231023,170500,48276520,4660,4660,4660,4660,0
|
|
20231023,170400,48276520,4660,4660,4660,4660,0
|
|
20231023,170300,48276520,4660,4660,4660,4660,0
|
|
20231023,170200,48276520,4660,4660,4660,4660,0
|
|
20231023,170100,48276520,4660,4660,4660,4660,0
|
|
20231023,170000,48276520,4660,4660,4660,4660,0
|
|
20231023,165900,48276520,4660,4660,4660,4660,0
|
|
20231023,165800,48276520,4660,4660,4660,4660,0
|
|
20231023,165700,48276520,4660,4660,4660,4660,0
|
|
20231023,165600,48276520,4660,4660,4660,4660,0
|
|
20231023,165500,48276520,4660,4660,4660,4660,0
|
|
20231023,165400,48276520,4660,4660,4660,4660,0
|
|
20231023,165300,48276520,4660,4660,4660,4660,0
|
|
20231023,165200,48276520,4660,4660,4660,4660,0
|
|
20231023,165100,48276520,4660,4660,4660,4660,0
|
|
20231023,165000,48276520,4660,4660,4660,4660,0
|
|
20231023,164900,48276520,4660,4660,4660,4660,0
|
|
20231023,164800,48276520,4660,4660,4660,4660,0
|
|
20231023,164700,48276520,4660,4660,4660,4660,0
|
|
20231023,164600,48276520,4660,4660,4660,4660,0
|
|
20231023,164500,48276520,4660,4660,4660,4660,0
|
|
20231023,164400,48276520,4660,4660,4660,4660,0
|
|
20231023,164300,48276520,4660,4660,4660,4660,200
|
|
20231023,164200,48276520,4660,4660,4660,4660,0
|
|
20231023,164100,48276520,4660,4660,4660,4660,0
|
|
20231023,164000,48276520,4660,4660,4660,4660,0
|
|
20231023,163900,48276520,4660,4660,4660,4660,0
|
|
20231023,163800,48276520,4660,4660,4660,4660,0
|
|
20231023,163700,48276520,4660,4660,4660,4660,0
|
|
20231023,163600,48276520,4660,4660,4660,4660,0
|
|
20231023,163500,48276520,4660,4660,4660,4660,0
|
|
20231023,163400,48276520,4660,4660,4660,4660,0
|
|
20231023,163300,48276520,4660,4660,4660,4660,0
|
|
20231023,163200,48276520,4660,4660,4660,4660,0
|
|
20231023,163100,48276520,4660,4660,4660,4660,0
|
|
20231023,163000,48276520,4660,4660,4660,4660,0
|
|
20231023,162900,48276520,4660,4660,4660,4660,0
|
|
20231023,162800,48276520,4660,4660,4660,4660,0
|
|
20231023,162700,48276520,4660,4660,4660,4660,0
|
|
20231023,162600,48276520,4660,4660,4660,4660,0
|
|
20231023,162500,48276520,4660,4660,4660,4660,0
|
|
20231023,162400,48276520,4660,4660,4660,4660,0
|
|
20231023,162300,48276520,4660,4660,4660,4660,0
|
|
20231023,162200,48276520,4660,4660,4660,4660,0
|
|
20231023,162100,48276520,4660,4660,4660,4660,0
|
|
20231023,162000,48276520,4660,4660,4660,4660,0
|
|
20231023,161900,48276520,4660,4660,4660,4660,0
|
|
20231023,161800,48276520,4660,4660,4660,4660,0
|
|
20231023,161700,48276520,4660,4660,4660,4660,0
|
|
20231023,161600,48276520,4660,4660,4660,4660,0
|
|
20231023,161500,48276520,4660,4660,4660,4660,0
|
|
20231023,161400,48276520,4660,4660,4660,4660,0
|
|
20231023,161300,48276520,4660,4660,4660,4660,200
|
|
20231023,161200,48276520,4660,4660,4660,4660,0
|
|
20231023,161100,48276520,4660,4660,4660,4660,0
|
|
20231023,161000,48276520,4660,4660,4660,4660,0
|
|
20231023,160900,48276520,4660,4660,4660,4660,0
|
|
20231023,160800,48276520,4660,4660,4660,4660,0
|
|
20231023,160700,48276520,4660,4660,4660,4660,0
|
|
20231023,160600,48276520,4660,4660,4660,4660,0
|
|
20231023,160500,48276520,4660,4660,4660,4660,0
|
|
20231023,160400,48276520,4660,4660,4660,4660,0
|
|
20231023,160300,48276520,4660,4660,4660,4660,0
|
|
20231023,160200,48276520,4660,4660,4660,4660,0
|
|
20231023,160100,48276520,4660,4660,4660,4660,0
|
|
20231023,160000,48276520,4660,4660,4660,4660,0
|
|
20231023,155900,48276520,4660,4660,4660,4660,0
|
|
20231023,155800,48276520,4660,4660,4660,4660,0
|
|
20231023,155700,48276520,4660,4660,4660,4660,0
|
|
20231023,155600,48276520,4660,4660,4660,4660,0
|
|
20231023,155500,48276520,4660,4660,4660,4660,0
|
|
20231023,155400,48276520,4660,4660,4660,4660,0
|
|
20231023,155300,48276520,4660,4660,4660,4660,0
|
|
20231023,155200,48276520,4660,4660,4660,4660,0
|
|
20231023,155100,48276520,4660,4660,4660,4660,0
|
|
20231023,155000,48276520,4660,4660,4660,4660,0
|
|
20231023,154900,48276520,4660,4660,4660,4660,0
|
|
20231023,154800,48276520,4660,4660,4660,4660,0
|
|
20231023,154700,48276520,4660,4660,4660,4660,0
|
|
20231023,154600,48276520,4660,4660,4660,4660,0
|
|
20231023,154500,48276520,4660,4660,4660,4660,0
|
|
20231023,154400,48276520,4660,4660,4660,4660,0
|
|
20231023,154300,48276520,4660,4660,4660,4660,200
|
|
20231023,154200,48276520,4660,4660,4660,4660,0
|
|
20231023,154100,48276520,4660,4660,4660,4660,0
|
|
20231023,154000,48276520,4660,4660,4660,4660,0
|
|
20231023,153900,48276520,4660,4660,4660,4660,0
|
|
20231023,153800,48276520,4660,4660,4660,4660,0
|
|
20231023,153700,48276520,4660,4660,4660,4660,0
|
|
20231023,153600,48276520,4660,4660,4660,4660,0
|
|
20231023,153500,48276520,4660,4660,4660,4660,0
|
|
20231023,153400,48276520,4660,4660,4660,4660,0
|
|
20231023,153300,48276520,4660,4660,4660,4660,0
|
|
20231023,153200,48276520,4660,4660,4660,4660,0
|
|
20231023,153100,48276520,4660,4660,4660,4660,0
|
|
20231023,153000,48276520,4660,4660,4660,4660,200
|
|
20231023,152900,47344520,4655,4655,4655,4655,0
|
|
20231023,152800,47344520,4655,4655,4655,4655,0
|
|
20231023,152700,47344520,4655,4655,4655,4655,0
|
|
20231023,152600,47344520,4655,4655,4655,4655,0
|
|
20231023,152500,47344520,4655,4655,4655,4655,0
|
|
20231023,152400,47344520,4655,4655,4655,4655,0
|
|
20231023,152300,47344520,4655,4655,4655,4655,0
|
|
20231023,152200,47344520,4655,4655,4655,4655,0
|
|
20231023,152100,47344520,4655,4655,4655,4655,0
|
|
20231023,152000,47344520,4655,4655,4655,4655,0
|
|
20231023,151900,47344520,4655,4655,4655,4655,2
|
|
20231023,151800,47335210,4660,4660,4660,4660,0
|
|
20231023,151700,47335210,4660,4660,4660,4660,0
|
|
20231023,151600,47335210,4660,4660,4660,4660,0
|
|
20231023,151500,47335210,4660,4630,4660,4630,10
|
|
20231023,151400,47288880,4660,4660,4660,4660,0
|
|
20231023,151300,47288880,4660,4660,4660,4660,0
|
|
20231023,151200,47288880,4660,4660,4660,4660,0
|
|
20231023,151100,47288880,4660,4660,4660,4660,0
|
|
20231023,151000,47288880,4660,4660,4660,4660,0
|
|
20231023,150900,47288880,4660,4660,4660,4660,0
|
|
20231023,150800,47288880,4660,4660,4660,4660,1
|
|
20231023,150700,47284220,4655,4650,4655,4650,23
|
|
20231023,150600,47177170,4655,4650,4655,4650,3
|
|
20231023,150500,47163215,4650,4650,4650,4650,0
|
|
20231023,150400,47163215,4650,4625,4650,4625,57
|
|
20231023,150300,46899565,4625,4625,4625,4625,0
|
|
20231023,150200,46899565,4625,4625,4625,4625,0
|
|
20231023,150100,46899565,4625,4625,4625,4625,0
|
|
20231023,150000,46899565,4625,4625,4625,4625,0
|
|
20231023,145900,46899565,4625,4625,4625,4625,0
|
|
20231023,145800,46899565,4625,4625,4625,4625,0
|
|
20231023,145700,46899565,4625,4625,4625,4625,0
|
|
20231023,145600,46899565,4625,4625,4625,4625,0
|
|
20231023,145500,46899565,4625,4625,4625,4625,0
|
|
20231023,145400,46899565,4625,4625,4625,4625,1
|
|
20231023,145300,46894940,4630,4630,4630,4630,0
|
|
20231023,145200,46894940,4630,4630,4630,4630,0
|
|
20231023,145100,46894940,4630,4630,4630,4630,0
|
|
20231023,145000,46894940,4630,4585,4630,4585,103
|
|
20231023,144900,46422550,4585,4635,4640,4585,105
|
|
20231023,144800,45940765,4590,4590,4590,4590,100
|
|
20231023,144700,45481765,4640,4640,4640,4640,0
|
|
20231023,144600,45481765,4640,4640,4640,4640,0
|
|
20231023,144500,45481765,4640,4640,4640,4640,0
|
|
20231023,144400,45481765,4640,4640,4640,4640,0
|
|
20231023,144300,45481765,4640,4640,4640,4640,0
|
|
20231023,144200,45481765,4640,4640,4640,4640,0
|
|
20231023,144100,45481765,4640,4640,4640,4640,0
|
|
20231023,144000,45481765,4640,4640,4640,4640,0
|
|
20231023,143900,45481765,4640,4640,4640,4640,0
|
|
20231023,143800,45481765,4640,4640,4640,4640,0
|
|
20231023,143700,45481765,4640,4640,4640,4640,63
|
|
20231023,143600,45189445,4640,4640,4640,4640,66
|
|
20231023,143500,44883205,4640,4640,4640,4640,0
|
|
20231023,143400,44883205,4640,4640,4640,4640,0
|
|
20231023,143300,44883205,4640,4640,4640,4640,0
|
|
20231023,143200,44883205,4640,4640,4640,4640,1
|
|
20231023,143100,44878565,4655,4655,4655,4655,0
|
|
20231023,143000,44878565,4655,4655,4655,4655,0
|
|
20231023,142900,44878565,4655,4655,4655,4655,0
|
|
20231023,142800,44878565,4655,4655,4655,4655,0
|
|
20231023,142700,44878565,4655,4655,4655,4655,0
|
|
20231023,142600,44878565,4655,4620,4655,4620,200
|
|
20231023,142500,43948965,4655,4655,4655,4655,0
|
|
20231023,142400,43948965,4655,4655,4655,4655,0
|
|
20231023,142300,43948965,4655,4655,4655,4655,0
|
|
20231023,142200,43948965,4655,4655,4655,4655,0
|
|
20231023,142100,43948965,4655,4655,4655,4655,0
|
|
20231023,142000,43948965,4655,4655,4655,4655,0
|
|
20231023,141900,43948965,4655,4655,4655,4655,0
|
|
20231023,141800,43948965,4655,4655,4655,4655,0
|
|
20231023,141700,43948965,4655,4655,4655,4655,0
|
|
20231023,141600,43948965,4655,4655,4655,4655,0
|
|
20231023,141500,43948965,4655,4655,4655,4655,0
|
|
20231023,141400,43948965,4655,4655,4655,4655,0
|
|
20231023,141300,43948965,4655,4655,4655,4655,0
|
|
20231023,141200,43948965,4655,4655,4655,4655,0
|
|
20231023,141100,43948965,4655,4655,4655,4655,0
|
|
20231023,141000,43948965,4655,4655,4655,4655,0
|
|
20231023,140900,43948965,4655,4655,4655,4655,0
|
|
20231023,140800,43948965,4655,4655,4655,4655,0
|
|
20231023,140700,43948965,4655,4655,4655,4655,0
|
|
20231023,140600,43948965,4655,4655,4655,4655,0
|
|
20231023,140500,43948965,4655,4655,4655,4655,0
|
|
20231023,140400,43948965,4655,4655,4655,4655,0
|
|
20231023,140300,43948965,4655,4655,4655,4655,0
|
|
20231023,140200,43948965,4655,4655,4655,4655,0
|
|
20231023,140100,43948965,4655,4655,4655,4655,0
|
|
20231023,140000,43948965,4655,4655,4655,4655,0
|
|
20231023,135900,43948965,4655,4655,4655,4655,0
|
|
20231023,135800,43948965,4655,4655,4655,4655,0
|
|
20231023,135700,43948965,4655,4580,4655,4580,20
|
|
20231023,135600,43856995,4580,4580,4580,4580,0
|
|
20231023,135500,43856995,4580,4580,4580,4580,0
|
|
20231023,135400,43856995,4580,4580,4580,4580,0
|
|
20231023,135300,43856995,4580,4580,4580,4580,0
|
|
20231023,135200,43856995,4580,4580,4580,4580,0
|
|
20231023,135100,43856995,4580,4580,4580,4580,35
|
|
20231023,135000,43696695,4635,4635,4635,4635,0
|
|
20231023,134900,43696695,4635,4635,4635,4635,0
|
|
20231023,134800,43696695,4635,4635,4635,4635,53
|
|
20231023,134700,43451040,4655,4655,4655,4655,0
|
|
20231023,134600,43451040,4655,4655,4655,4655,0
|
|
20231023,134500,43451040,4655,4655,4655,4655,0
|
|
20231023,134400,43451040,4655,4655,4655,4655,0
|
|
20231023,134300,43451040,4655,4655,4655,4655,0
|
|
20231023,134200,43451040,4655,4655,4655,4655,0
|
|
20231023,134100,43451040,4655,4655,4655,4655,0
|
|
20231023,134000,43451040,4655,4655,4655,4655,0
|
|
20231023,133900,43451040,4655,4655,4655,4655,0
|
|
20231023,133800,43451040,4655,4655,4655,4655,0
|
|
20231023,133700,43451040,4655,4655,4655,4655,0
|
|
20231023,133600,43451040,4655,4655,4655,4655,0
|
|
20231023,133500,43451040,4655,4655,4655,4655,0
|
|
20231023,133400,43451040,4655,4655,4655,4655,0
|
|
20231023,133300,43451040,4655,4655,4655,4655,0
|
|
20231023,133200,43451040,4655,4655,4655,4655,0
|
|
20231023,133100,43451040,4655,4655,4655,4655,0
|
|
20231023,133000,43451040,4655,4655,4655,4655,0
|
|
20231023,132900,43451040,4655,4655,4655,4655,0
|
|
20231023,132800,43451040,4655,4655,4655,4655,0
|
|
20231023,132700,43451040,4655,4655,4655,4655,1
|
|
20231023,132600,43446385,4630,4630,4630,4630,0
|
|
20231023,132500,43446385,4630,4630,4630,4630,0
|
|
20231023,132400,43446385,4630,4630,4630,4630,0
|
|
20231023,132300,43446385,4630,4630,4630,4630,0
|
|
20231023,132200,43446385,4630,4630,4630,4630,0
|
|
20231023,132100,43446385,4630,4580,4630,4580,2
|
|
20231023,132000,43437175,4625,4625,4625,4625,0
|
|
20231023,131900,43437175,4625,4625,4625,4625,0
|
|
20231023,131800,43437175,4625,4625,4625,4625,0
|
|
20231023,131700,43437175,4625,4625,4625,4625,216
|
|
20231023,131600,42438175,4625,4625,4625,4625,0
|
|
20231023,131500,42438175,4625,4625,4625,4625,0
|
|
20231023,131400,42438175,4625,4625,4625,4625,1
|
|
20231023,131300,42433550,4580,4580,4580,4580,0
|
|
20231023,131200,42433550,4580,4580,4580,4580,4
|
|
20231023,131100,42415230,4620,4620,4620,4620,0
|
|
20231023,131000,42415230,4620,4620,4620,4620,0
|
|
20231023,130900,42415230,4620,4620,4620,4620,0
|
|
20231023,130800,42415230,4620,4620,4620,4620,0
|
|
20231023,130700,42415230,4620,4620,4620,4620,0
|
|
20231023,130600,42415230,4620,4620,4620,4620,0
|
|
20231023,130500,42415230,4620,4620,4620,4620,1
|
|
20231023,130400,42410610,4620,4620,4620,4620,0
|
|
20231023,130300,42410610,4620,4620,4620,4620,0
|
|
20231023,130200,42410610,4620,4620,4620,4620,0
|
|
20231023,130100,42410610,4620,4620,4620,4620,0
|
|
20231023,130000,42410610,4620,4620,4620,4620,0
|
|
20231023,125900,42410610,4620,4620,4620,4620,0
|
|
20231023,125800,42410610,4620,4620,4620,4620,0
|
|
20231023,125700,42410610,4620,4620,4620,4620,0
|
|
20231023,125600,42410610,4620,4620,4620,4620,0
|
|
20231023,125500,42410610,4620,4620,4620,4620,0
|
|
20231023,125400,42410610,4620,4620,4620,4620,0
|
|
20231023,125300,42410610,4620,4620,4620,4620,0
|
|
20231023,125200,42410610,4620,4620,4620,4620,0
|
|
20231023,125100,42410610,4620,4620,4620,4620,0
|
|
20231023,125000,42410610,4620,4620,4620,4620,0
|
|
20231023,124900,42410610,4620,4620,4620,4620,0
|
|
20231023,124800,42410610,4620,4620,4620,4620,0
|
|
20231023,124700,42410610,4620,4620,4620,4620,0
|
|
20231023,124600,42410610,4620,4620,4620,4620,0
|
|
20231023,124500,42410610,4620,4620,4620,4620,0
|
|
20231023,124400,42410610,4620,4620,4620,4620,0
|
|
20231023,124300,42410610,4620,4620,4620,4620,0
|
|
20231023,124200,42410610,4620,4620,4620,4620,0
|
|
20231023,124100,42410610,4620,4620,4620,4620,0
|
|
20231023,124000,42410610,4620,4620,4620,4620,0
|
|
20231023,123900,42410610,4620,4620,4620,4620,0
|
|
20231023,123800,42410610,4620,4620,4620,4620,0
|
|
20231023,123700,42410610,4620,4620,4620,4620,0
|
|
20231023,123600,42410610,4620,4620,4620,4620,22
|
|
20231023,123500,42308970,4620,4620,4620,4620,0
|
|
20231023,123400,42308970,4620,4620,4620,4620,0
|
|
20231023,123300,42308970,4620,4620,4620,4620,0
|
|
20231023,123200,42308970,4620,4620,4620,4620,0
|
|
20231023,123100,42308970,4620,4620,4620,4620,0
|
|
20231023,123000,42308970,4620,4620,4620,4620,1
|
|
20231023,122900,42304350,4565,4620,4620,4565,2
|
|
20231023,122800,42295165,4620,4620,4620,4620,0
|
|
20231023,122700,42295165,4620,4620,4620,4620,0
|
|
20231023,122600,42295165,4620,4620,4620,4620,0
|
|
20231023,122500,42295165,4620,4620,4620,4620,0
|
|
20231023,122400,42295165,4620,4620,4620,4620,0
|
|
20231023,122300,42295165,4620,4620,4620,4620,0
|
|
20231023,122200,42295165,4620,4620,4620,4620,0
|
|
20231023,122100,42295165,4620,4620,4620,4620,0
|
|
20231023,122000,42295165,4620,4620,4620,4620,0
|
|
20231023,121900,42295165,4620,4560,4620,4560,2
|
|
20231023,121800,42285985,4560,4560,4560,4560,2
|
|
20231023,121700,42276865,4620,4620,4620,4620,0
|
|
20231023,121600,42276865,4620,4620,4620,4620,0
|
|
20231023,121500,42276865,4620,4620,4620,4620,0
|
|
20231023,121400,42276865,4620,4620,4620,4620,1
|
|
20231023,121300,42272245,4625,4625,4625,4625,0
|
|
20231023,121200,42272245,4625,4625,4625,4625,0
|
|
20231023,121100,42272245,4625,4625,4625,4625,0
|
|
20231023,121000,42272245,4625,4625,4625,4625,0
|
|
20231023,120900,42272245,4625,4625,4625,4625,0
|
|
20231023,120800,42272245,4625,4625,4625,4625,0
|
|
20231023,120700,42272245,4625,4625,4625,4625,0
|
|
20231023,120600,42272245,4625,4625,4625,4625,0
|
|
20231023,120500,42272245,4625,4625,4625,4625,0
|
|
20231023,120400,42272245,4625,4625,4625,4625,0
|
|
20231023,120300,42272245,4625,4625,4625,4625,0
|
|
20231023,120200,42272245,4625,4625,4625,4625,1
|
|
20231023,120100,42267620,4565,4625,4625,4565,2
|
|
20231023,120000,42258430,4640,4640,4640,4640,0
|
|
20231023,115900,42258430,4640,4610,4640,4610,32
|
|
20231023,115800,42110880,4610,4610,4610,4610,0
|
|
20231023,115700,42110880,4610,4610,4610,4610,0
|
|
20231023,115600,42110880,4610,4610,4610,4610,0
|
|
20231023,115500,42110880,4610,4610,4610,4610,0
|
|
20231023,115400,42110880,4610,4610,4610,4610,2001
|
|
20231023,115300,32886270,4610,4610,4610,4610,0
|
|
20231023,115200,32886270,4610,4610,4610,4610,0
|
|
20231023,115100,32886270,4610,4610,4610,4610,0
|
|
20231023,115000,32886270,4610,4610,4610,4610,0
|
|
20231023,114900,32886270,4610,4610,4610,4610,0
|
|
20231023,114800,32886270,4610,4610,4610,4610,5
|
|
20231023,114700,32863220,4610,4610,4610,4610,0
|
|
20231023,114600,32863220,4610,4610,4610,4610,0
|
|
20231023,114500,32863220,4610,4610,4610,4610,1
|
|
20231023,114400,32858610,4595,4610,4610,4595,16
|
|
20231023,114300,32784925,4610,4610,4610,4610,0
|
|
20231023,114200,32784925,4610,4610,4610,4610,0
|
|
20231023,114100,32784925,4610,4610,4610,4610,0
|
|
20231023,114000,32784925,4610,4610,4610,4610,0
|
|
20231023,113900,32784925,4610,4610,4610,4610,0
|
|
20231023,113800,32784925,4610,4610,4610,4610,0
|
|
20231023,113700,32784925,4610,4610,4610,4610,0
|
|
20231023,113600,32784925,4610,4610,4610,4610,0
|
|
20231023,113500,32784925,4610,4610,4610,4610,0
|
|
20231023,113400,32784925,4610,4610,4610,4610,0
|
|
20231023,113300,32784925,4610,4610,4610,4610,3
|
|
20231023,113200,32771095,4605,4605,4605,4605,0
|
|
20231023,113100,32771095,4605,4605,4605,4605,0
|
|
20231023,113000,32771095,4605,4610,4610,4605,160
|
|
20231023,112900,32034280,4610,4605,4610,4605,10
|
|
20231023,112800,31988205,4605,4605,4605,4605,0
|
|
20231023,112700,31988205,4605,4605,4605,4605,100
|
|
20231023,112600,31527705,4605,4605,4605,4605,0
|
|
20231023,112500,31527705,4605,4600,4605,4600,22
|
|
20231023,112400,31426415,4605,4605,4605,4605,12
|
|
20231023,112300,31371155,4595,4595,4595,4595,18
|
|
20231023,112200,31288445,4600,4600,4600,4600,0
|
|
20231023,112100,31288445,4600,4600,4600,4600,0
|
|
20231023,112000,31288445,4600,4600,4600,4600,0
|
|
20231023,111900,31288445,4600,4600,4600,4600,0
|
|
20231023,111800,31288445,4600,4600,4600,4600,0
|
|
20231023,111700,31288445,4600,4600,4600,4600,0
|
|
20231023,111600,31288445,4600,4600,4600,4600,2
|
|
20231023,111500,31279245,4600,4600,4600,4600,1
|
|
20231023,111400,31274645,4540,4595,4595,4540,2
|
|
20231023,111300,31265510,4645,4645,4645,4645,0
|
|
20231023,111200,31265510,4645,4645,4645,4645,0
|
|
20231023,111100,31265510,4645,4645,4645,4645,0
|
|
20231023,111000,31265510,4645,4645,4645,4645,0
|
|
20231023,110900,31265510,4645,4645,4645,4645,0
|
|
20231023,110800,31265510,4645,4645,4645,4645,0
|
|
20231023,110700,31265510,4645,4615,4695,4510,787
|
|
20231023,110600,27660645,4695,4695,4695,4695,0
|
|
20231023,110500,27660645,4695,4695,4695,4695,0
|
|
20231023,110400,27660645,4695,4695,4695,4695,0
|
|
20231023,110300,27660645,4695,4695,4695,4695,0
|
|
20231023,110200,27660645,4695,4695,4695,4695,0
|
|
20231023,110100,27660645,4695,4695,4695,4695,22
|
|
20231023,110000,27557355,4695,4695,4695,4695,0
|
|
20231023,105900,27557355,4695,4695,4695,4695,0
|
|
20231023,105800,27557355,4695,4695,4695,4695,0
|
|
20231023,105700,27557355,4695,4695,4695,4695,1
|
|
20231023,105600,27552660,4690,4690,4695,4690,9
|
|
20231023,105500,27510420,4685,4685,4685,4685,2
|
|
20231023,105400,27501050,4690,4655,4690,4655,38
|
|
20231023,105300,27323875,4665,4665,4665,4665,0
|
|
20231023,105200,27323875,4665,4620,4665,4620,2
|
|
20231023,105100,27314590,4670,4620,4670,4620,6
|
|
20231023,105000,27286645,4685,4630,4685,4625,3
|
|
20231023,104900,27272705,4700,4700,4700,4700,0
|
|
20231023,104800,27272705,4700,4620,4700,4620,2
|
|
20231023,104700,27263385,4720,4720,4720,4720,0
|
|
20231023,104600,27263385,4720,4720,4720,4720,1
|
|
20231023,104500,27258665,4680,4675,4720,4675,3
|
|
20231023,104400,27244590,4740,4605,4740,4605,506
|
|
20231023,104300,24898210,4610,4610,4610,4610,0
|
|
20231023,104200,24898210,4610,4610,4610,4610,0
|
|
20231023,104100,24898210,4610,4610,4610,4610,0
|
|
20231023,104000,24898210,4610,4610,4610,4610,0
|
|
20231023,103900,24898210,4610,4610,4610,4610,0
|
|
20231023,103800,24898210,4610,4610,4610,4610,0
|
|
20231023,103700,24898210,4610,4610,4610,4610,0
|
|
20231023,103600,24898210,4610,4610,4610,4610,0
|
|
20231023,103500,24898210,4610,4605,4610,4605,36
|
|
20231023,103400,24732425,4605,4605,4605,4605,0
|
|
20231023,103300,24732425,4605,4605,4605,4605,0
|
|
20231023,103200,24732425,4605,4605,4605,4605,0
|
|
20231023,103100,24732425,4605,4605,4605,4605,0
|
|
20231023,103000,24732425,4605,4605,4605,4605,0
|
|
20231023,102900,24732425,4605,4605,4605,4605,0
|
|
20231023,102800,24732425,4605,4605,4605,4605,0
|
|
20231023,102700,24732425,4605,4605,4605,4605,0
|
|
20231023,102600,24732425,4605,4605,4605,4605,0
|
|
20231023,102500,24732425,4605,4605,4605,4605,0
|
|
20231023,102400,24732425,4605,4605,4605,4605,0
|
|
20231023,102300,24732425,4605,4605,4605,4605,0
|
|
20231023,102200,24732425,4605,4605,4605,4605,0
|
|
20231023,102100,24732425,4605,4605,4605,4605,0
|
|
20231023,102000,24732425,4605,4605,4605,4605,0
|
|
20231023,101900,24732425,4605,4605,4605,4605,1
|
|
20231023,101800,24727820,4555,4555,4555,4555,0
|
|
20231023,101700,24727820,4555,4595,4595,4555,1836
|
|
20231023,101600,16346175,4605,4605,4605,4605,1
|
|
20231023,101500,16341570,4600,4600,4600,4600,0
|
|
20231023,101400,16341570,4600,4600,4600,4600,0
|
|
20231023,101300,16341570,4600,4600,4600,4600,0
|
|
20231023,101200,16341570,4600,4605,4605,4600,6
|
|
20231023,101100,16313965,4595,4595,4595,4595,0
|
|
20231023,101000,16313965,4595,4595,4595,4595,53
|
|
20231023,100900,16070430,4605,4600,4605,4600,6
|
|
20231023,100800,16042825,4600,4600,4600,4600,75
|
|
20231023,100700,15697825,4605,4605,4605,4605,3
|
|
20231023,100600,15684010,4605,4605,4605,4605,0
|
|
20231023,100500,15684010,4605,4605,4605,4605,1
|
|
20231023,100400,15679405,4600,4600,4600,4600,0
|
|
20231023,100300,15679405,4600,4600,4600,4600,0
|
|
20231023,100200,15679405,4600,4600,4600,4600,0
|
|
20231023,100100,15679405,4600,4600,4600,4600,0
|
|
20231023,100000,15679405,4600,4600,4600,4600,0
|
|
20231023,095900,15679405,4600,4600,4600,4600,0
|
|
20231023,095800,15679405,4600,4600,4600,4600,0
|
|
20231023,095700,15679405,4600,4600,4600,4600,0
|
|
20231023,095600,15679405,4600,4600,4600,4600,0
|
|
20231023,095500,15679405,4600,4600,4600,4600,0
|
|
20231023,095400,15679405,4600,4600,4600,4600,0
|
|
20231023,095300,15679405,4600,4600,4600,4600,0
|
|
20231023,095200,15679405,4600,4600,4600,4600,0
|
|
20231023,095100,15679405,4600,4600,4600,4600,0
|
|
20231023,095000,15679405,4600,4600,4600,4600,0
|
|
20231023,094900,15679405,4600,4600,4600,4600,0
|
|
20231023,094800,15679405,4600,4600,4600,4600,0
|
|
20231023,094700,15679405,4600,4600,4600,4600,2
|
|
20231023,094600,15670205,4600,4600,4600,4600,0
|
|
20231023,094500,15670205,4600,4600,4600,4600,0
|
|
20231023,094400,15670205,4600,4600,4600,4600,0
|
|
20231023,094300,15670205,4600,4600,4600,4600,40
|
|
20231023,094200,15486205,4595,4595,4595,4595,0
|
|
20231023,094100,15486205,4595,4595,4595,4595,0
|
|
20231023,094000,15486205,4595,4595,4595,4595,0
|
|
20231023,093900,15486205,4595,4595,4595,4595,0
|
|
20231023,093800,15486205,4595,4595,4595,4595,1
|
|
20231023,093700,15481610,4595,4595,4595,4595,1
|
|
20231023,093600,15477015,4595,4595,4595,4595,0
|
|
20231023,093500,15477015,4595,4595,4595,4595,0
|
|
20231023,093400,15477015,4595,4595,4595,4595,0
|
|
20231023,093300,15477015,4595,4595,4595,4595,0
|
|
20231023,093200,15477015,4595,4595,4595,4595,0
|
|
20231023,093100,15477015,4595,4595,4595,4595,0
|
|
20231023,093000,15477015,4595,4595,4595,4595,0
|
|
20231023,092900,15477015,4595,4595,4595,4595,0
|
|
20231023,092800,15477015,4595,4595,4595,4595,41
|
|
20231023,092700,15288620,4610,4610,4610,4610,0
|
|
20231023,092600,15288620,4610,4610,4610,4610,0
|
|
20231023,092500,15288620,4610,4610,4610,4610,0
|
|
20231023,092400,15288620,4610,4610,4610,4610,0
|
|
20231023,092300,15288620,4610,4610,4610,4610,0
|
|
20231023,092200,15288620,4610,4610,4610,4610,3
|
|
20231023,092100,15274790,4600,4600,4600,4600,0
|
|
20231023,092000,15274790,4600,4600,4600,4600,0
|
|
20231023,091900,15274790,4600,4600,4600,4600,0
|
|
20231023,091800,15274790,4600,4600,4600,4600,0
|
|
20231023,091700,15274790,4600,4600,4600,4600,0
|
|
20231023,091600,15274790,4600,4600,4600,4600,0
|
|
20231023,091500,15274790,4600,4680,4680,4600,197
|
|
20231023,091400,14365940,4715,4715,4715,4715,4
|
|
20231023,091300,14347080,4720,4690,4720,4685,10
|
|
20231023,091200,14300170,4735,4610,4735,4610,17
|
|
20231023,091100,14220775,4700,4565,4705,4565,1140
|
|
20231023,091000,8932360,4555,4555,4555,4555,0
|
|
20231023,090900,8932360,4555,4555,4555,4555,0
|
|
20231023,090800,8932360,4555,4555,4555,4555,0
|
|
20231023,090700,8932360,4555,4555,4555,4555,0
|
|
20231023,090600,8932360,4555,4555,4555,4555,0
|
|
20231023,090500,8932360,4555,4555,4555,4555,0
|
|
20231023,090400,8932360,4555,4555,4555,4555,169
|
|
20231023,090300,8162565,4555,4555,4555,4555,0
|
|
20231023,090200,8162565,4555,4560,4560,4555,14
|
|
20231023,090100,8098790,4555,4555,4555,4555,0
|
|
20231023,090000,8098790,4555,4555,4555,4555,1778
|