585 lines
27 KiB
CSV
585 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,184200,45276270,4705,4705,4705,4705,170
|
|
20231024,184100,45276270,4705,4705,4705,4705,0
|
|
20231024,184000,45276270,4705,4705,4705,4705,0
|
|
20231024,183900,45276270,4705,4705,4705,4705,0
|
|
20231024,183800,45276270,4705,4705,4705,4705,0
|
|
20231024,183700,45276270,4705,4705,4705,4705,0
|
|
20231024,183600,45276270,4705,4705,4705,4705,0
|
|
20231024,183500,45276270,4705,4705,4705,4705,0
|
|
20231024,183400,45276270,4705,4705,4705,4705,0
|
|
20231024,183300,45276270,4705,4705,4705,4705,0
|
|
20231024,183200,45276270,4705,4705,4705,4705,0
|
|
20231024,183100,45276270,4705,4705,4705,4705,0
|
|
20231024,183000,45276270,4705,4705,4705,4705,0
|
|
20231024,182900,45276270,4705,4705,4705,4705,0
|
|
20231024,182800,45276270,4705,4705,4705,4705,0
|
|
20231024,182700,45276270,4705,4705,4705,4705,0
|
|
20231024,182600,45276270,4705,4705,4705,4705,0
|
|
20231024,182500,45276270,4705,4705,4705,4705,0
|
|
20231024,182400,45276270,4705,4705,4705,4705,0
|
|
20231024,182300,45276270,4705,4705,4705,4705,0
|
|
20231024,182200,45276270,4705,4705,4705,4705,0
|
|
20231024,182100,45276270,4705,4705,4705,4705,0
|
|
20231024,182000,45276270,4705,4705,4705,4705,0
|
|
20231024,181900,45276270,4705,4705,4705,4705,0
|
|
20231024,181800,45276270,4705,4705,4705,4705,0
|
|
20231024,181700,45276270,4705,4705,4705,4705,0
|
|
20231024,181600,45276270,4705,4705,4705,4705,0
|
|
20231024,181500,45276270,4705,4705,4705,4705,0
|
|
20231024,181400,45276270,4705,4705,4705,4705,0
|
|
20231024,181300,45276270,4705,4705,4705,4705,0
|
|
20231024,181200,45276270,4705,4705,4705,4705,170
|
|
20231024,181100,45276270,4705,4705,4705,4705,0
|
|
20231024,181000,45276270,4705,4705,4705,4705,0
|
|
20231024,180900,45276270,4705,4705,4705,4705,0
|
|
20231024,180800,45276270,4705,4705,4705,4705,0
|
|
20231024,180700,45276270,4705,4705,4705,4705,0
|
|
20231024,180600,45276270,4705,4705,4705,4705,0
|
|
20231024,180500,45276270,4705,4705,4705,4705,0
|
|
20231024,180400,45276270,4705,4705,4705,4705,0
|
|
20231024,180300,45276270,4705,4705,4705,4705,0
|
|
20231024,180200,45276270,4705,4705,4705,4705,0
|
|
20231024,180100,45276270,4705,4705,4705,4705,0
|
|
20231024,180000,45276270,4705,4705,4705,4705,0
|
|
20231024,175900,45276270,4705,4705,4705,4705,0
|
|
20231024,175800,45276270,4705,4705,4705,4705,0
|
|
20231024,175700,45276270,4705,4705,4705,4705,0
|
|
20231024,175600,45276270,4705,4705,4705,4705,0
|
|
20231024,175500,45276270,4705,4705,4705,4705,0
|
|
20231024,175400,45276270,4705,4705,4705,4705,0
|
|
20231024,175300,45276270,4705,4705,4705,4705,0
|
|
20231024,175200,45276270,4705,4705,4705,4705,0
|
|
20231024,175100,45276270,4705,4705,4705,4705,0
|
|
20231024,175000,45276270,4705,4705,4705,4705,0
|
|
20231024,174900,45276270,4705,4705,4705,4705,0
|
|
20231024,174800,45276270,4705,4705,4705,4705,0
|
|
20231024,174700,45276270,4705,4705,4705,4705,0
|
|
20231024,174600,45276270,4705,4705,4705,4705,0
|
|
20231024,174500,45276270,4705,4705,4705,4705,0
|
|
20231024,174400,45276270,4705,4705,4705,4705,0
|
|
20231024,174300,45276270,4705,4705,4705,4705,0
|
|
20231024,174200,45276270,4705,4705,4705,4705,170
|
|
20231024,174100,45276270,4705,4705,4705,4705,0
|
|
20231024,174000,45276270,4705,4705,4705,4705,0
|
|
20231024,173900,45276270,4705,4705,4705,4705,0
|
|
20231024,173800,45276270,4705,4705,4705,4705,0
|
|
20231024,173700,45276270,4705,4705,4705,4705,0
|
|
20231024,173600,45276270,4705,4705,4705,4705,0
|
|
20231024,173500,45276270,4705,4705,4705,4705,0
|
|
20231024,173400,45276270,4705,4705,4705,4705,0
|
|
20231024,173300,45276270,4705,4705,4705,4705,0
|
|
20231024,173200,45276270,4705,4705,4705,4705,0
|
|
20231024,173100,45276270,4705,4705,4705,4705,0
|
|
20231024,173000,45276270,4705,4705,4705,4705,0
|
|
20231024,172900,45276270,4705,4705,4705,4705,0
|
|
20231024,172800,45276270,4705,4705,4705,4705,0
|
|
20231024,172700,45276270,4705,4705,4705,4705,0
|
|
20231024,172600,45276270,4705,4705,4705,4705,0
|
|
20231024,172500,45276270,4705,4705,4705,4705,0
|
|
20231024,172400,45276270,4705,4705,4705,4705,0
|
|
20231024,172300,45276270,4705,4705,4705,4705,0
|
|
20231024,172200,45276270,4705,4705,4705,4705,0
|
|
20231024,172100,45276270,4705,4705,4705,4705,0
|
|
20231024,172000,45276270,4705,4705,4705,4705,0
|
|
20231024,171900,45276270,4705,4705,4705,4705,0
|
|
20231024,171800,45276270,4705,4705,4705,4705,0
|
|
20231024,171700,45276270,4705,4705,4705,4705,0
|
|
20231024,171600,45276270,4705,4705,4705,4705,0
|
|
20231024,171500,45276270,4705,4705,4705,4705,0
|
|
20231024,171400,45276270,4705,4705,4705,4705,0
|
|
20231024,171300,45276270,4705,4705,4705,4705,0
|
|
20231024,171200,45276270,4705,4705,4705,4705,170
|
|
20231024,171100,45276270,4705,4705,4705,4705,0
|
|
20231024,171000,45276270,4705,4705,4705,4705,0
|
|
20231024,170900,45276270,4705,4705,4705,4705,0
|
|
20231024,170800,45276270,4705,4705,4705,4705,0
|
|
20231024,170700,45276270,4705,4705,4705,4705,0
|
|
20231024,170600,45276270,4705,4705,4705,4705,0
|
|
20231024,170500,45276270,4705,4705,4705,4705,0
|
|
20231024,170400,45276270,4705,4705,4705,4705,0
|
|
20231024,170300,45276270,4705,4705,4705,4705,0
|
|
20231024,170200,45276270,4705,4705,4705,4705,0
|
|
20231024,170100,45276270,4705,4705,4705,4705,0
|
|
20231024,170000,45276270,4705,4705,4705,4705,0
|
|
20231024,165900,45276270,4705,4705,4705,4705,0
|
|
20231024,165800,45276270,4705,4705,4705,4705,0
|
|
20231024,165700,45276270,4705,4705,4705,4705,0
|
|
20231024,165600,45276270,4705,4705,4705,4705,0
|
|
20231024,165500,45276270,4705,4705,4705,4705,0
|
|
20231024,165400,45276270,4705,4705,4705,4705,0
|
|
20231024,165300,45276270,4705,4705,4705,4705,0
|
|
20231024,165200,45276270,4705,4705,4705,4705,0
|
|
20231024,165100,45276270,4705,4705,4705,4705,0
|
|
20231024,165000,45276270,4705,4705,4705,4705,0
|
|
20231024,164900,45276270,4705,4705,4705,4705,0
|
|
20231024,164800,45276270,4705,4705,4705,4705,0
|
|
20231024,164700,45276270,4705,4705,4705,4705,0
|
|
20231024,164600,45276270,4705,4705,4705,4705,0
|
|
20231024,164500,45276270,4705,4705,4705,4705,0
|
|
20231024,164400,45276270,4705,4705,4705,4705,0
|
|
20231024,164300,45276270,4705,4705,4705,4705,0
|
|
20231024,164200,45276270,4705,4705,4705,4705,170
|
|
20231024,164100,45276270,4705,4705,4705,4705,0
|
|
20231024,164000,45276270,4705,4705,4705,4705,0
|
|
20231024,163900,45276270,4705,4705,4705,4705,0
|
|
20231024,163800,45276270,4705,4705,4705,4705,0
|
|
20231024,163700,45276270,4705,4705,4705,4705,0
|
|
20231024,163600,45276270,4705,4705,4705,4705,0
|
|
20231024,163500,45276270,4705,4705,4705,4705,0
|
|
20231024,163400,45276270,4705,4705,4705,4705,0
|
|
20231024,163300,45276270,4705,4705,4705,4705,0
|
|
20231024,163200,45276270,4705,4705,4705,4705,0
|
|
20231024,163100,45276270,4705,4705,4705,4705,0
|
|
20231024,163000,45276270,4705,4705,4705,4705,0
|
|
20231024,162900,45276270,4705,4705,4705,4705,0
|
|
20231024,162800,45276270,4705,4705,4705,4705,0
|
|
20231024,162700,45276270,4705,4705,4705,4705,0
|
|
20231024,162600,45276270,4705,4705,4705,4705,0
|
|
20231024,162500,45276270,4705,4705,4705,4705,0
|
|
20231024,162400,45276270,4705,4705,4705,4705,0
|
|
20231024,162300,45276270,4705,4705,4705,4705,0
|
|
20231024,162200,45276270,4705,4705,4705,4705,0
|
|
20231024,162100,45276270,4705,4705,4705,4705,0
|
|
20231024,162000,45276270,4705,4705,4705,4705,0
|
|
20231024,161900,45276270,4705,4705,4705,4705,0
|
|
20231024,161800,45276270,4705,4705,4705,4705,0
|
|
20231024,161700,45276270,4705,4705,4705,4705,0
|
|
20231024,161600,45276270,4705,4705,4705,4705,0
|
|
20231024,161500,45276270,4705,4705,4705,4705,0
|
|
20231024,161400,45276270,4705,4705,4705,4705,0
|
|
20231024,161300,45276270,4705,4705,4705,4705,0
|
|
20231024,161200,45276270,4705,4705,4705,4705,170
|
|
20231024,161100,45276270,4705,4705,4705,4705,0
|
|
20231024,161000,45276270,4705,4705,4705,4705,0
|
|
20231024,160900,45276270,4705,4705,4705,4705,0
|
|
20231024,160800,45276270,4705,4705,4705,4705,0
|
|
20231024,160700,45276270,4705,4705,4705,4705,0
|
|
20231024,160600,45276270,4705,4705,4705,4705,0
|
|
20231024,160500,45276270,4705,4705,4705,4705,0
|
|
20231024,160400,45276270,4705,4705,4705,4705,0
|
|
20231024,160300,45276270,4705,4705,4705,4705,0
|
|
20231024,160200,45276270,4705,4705,4705,4705,0
|
|
20231024,160100,45276270,4705,4705,4705,4705,0
|
|
20231024,160000,45276270,4705,4705,4705,4705,0
|
|
20231024,155900,45276270,4705,4705,4705,4705,0
|
|
20231024,155800,45276270,4705,4705,4705,4705,0
|
|
20231024,155700,45276270,4705,4705,4705,4705,0
|
|
20231024,155600,45276270,4705,4705,4705,4705,0
|
|
20231024,155500,45276270,4705,4705,4705,4705,0
|
|
20231024,155400,45276270,4705,4705,4705,4705,0
|
|
20231024,155300,45276270,4705,4705,4705,4705,0
|
|
20231024,155200,45276270,4705,4705,4705,4705,0
|
|
20231024,155100,45276270,4705,4705,4705,4705,0
|
|
20231024,155000,45276270,4705,4705,4705,4705,0
|
|
20231024,154900,45276270,4705,4705,4705,4705,0
|
|
20231024,154800,45276270,4705,4705,4705,4705,0
|
|
20231024,154700,45276270,4705,4705,4705,4705,0
|
|
20231024,154600,45276270,4705,4705,4705,4705,0
|
|
20231024,154500,45276270,4705,4705,4705,4705,0
|
|
20231024,154400,45276270,4705,4705,4705,4705,0
|
|
20231024,154300,45276270,4705,4705,4705,4705,0
|
|
20231024,154200,45276270,4705,4705,4705,4705,170
|
|
20231024,154100,45276270,4705,4705,4705,4705,0
|
|
20231024,154000,45276270,4705,4705,4705,4705,0
|
|
20231024,153900,45276270,4705,4705,4705,4705,0
|
|
20231024,153800,45276270,4705,4705,4705,4705,0
|
|
20231024,153700,45276270,4705,4705,4705,4705,0
|
|
20231024,153600,45276270,4705,4705,4705,4705,0
|
|
20231024,153500,45276270,4705,4705,4705,4705,0
|
|
20231024,153400,45276270,4705,4705,4705,4705,0
|
|
20231024,153300,45276270,4705,4705,4705,4705,0
|
|
20231024,153200,45276270,4705,4705,4705,4705,0
|
|
20231024,153100,45276270,4705,4705,4705,4705,0
|
|
20231024,153000,45276270,4705,4705,4705,4705,170
|
|
20231024,152900,44476420,4680,4680,4680,4680,0
|
|
20231024,152800,44476420,4680,4680,4680,4680,0
|
|
20231024,152700,44476420,4680,4680,4680,4680,0
|
|
20231024,152600,44476420,4680,4680,4680,4680,0
|
|
20231024,152500,44476420,4680,4680,4680,4680,0
|
|
20231024,152400,44476420,4680,4680,4680,4680,0
|
|
20231024,152300,44476420,4680,4680,4680,4680,0
|
|
20231024,152200,44476420,4680,4680,4680,4680,0
|
|
20231024,152100,44476420,4680,4680,4680,4680,0
|
|
20231024,152000,44476420,4680,4680,4680,4680,0
|
|
20231024,151900,44476420,4680,4675,4680,4675,23
|
|
20231024,151800,44368885,4675,4675,4675,4675,0
|
|
20231024,151700,44368885,4675,4675,4675,4675,0
|
|
20231024,151600,44368885,4675,4675,4675,4675,0
|
|
20231024,151500,44368885,4675,4675,4675,4675,0
|
|
20231024,151400,44368885,4675,4675,4675,4675,0
|
|
20231024,151300,44368885,4675,4675,4675,4675,0
|
|
20231024,151200,44368885,4675,4675,4675,4675,0
|
|
20231024,151100,44368885,4675,4675,4675,4675,0
|
|
20231024,151000,44368885,4675,4675,4675,4675,0
|
|
20231024,150900,44368885,4675,4675,4675,4675,0
|
|
20231024,150800,44368885,4675,4675,4675,4675,0
|
|
20231024,150700,44368885,4675,4675,4675,4675,1
|
|
20231024,150600,44364210,4680,4680,4680,4680,60
|
|
20231024,150500,44083410,4680,4680,4680,4680,5
|
|
20231024,150400,44060010,4680,4680,4680,4680,102
|
|
20231024,150300,43582650,4680,4680,4680,4680,2
|
|
20231024,150200,43573290,4680,4680,4680,4680,4
|
|
20231024,150100,43554570,4680,4680,4680,4680,1
|
|
20231024,150000,43549890,4695,4690,4695,4680,5
|
|
20231024,145900,43526450,4680,4680,4680,4680,2
|
|
20231024,145800,43517090,4680,4680,4680,4680,1
|
|
20231024,145700,43512410,4680,4690,4690,4680,3
|
|
20231024,145600,43498360,4680,4680,4680,4680,2
|
|
20231024,145500,43489000,4680,4680,4680,4680,1
|
|
20231024,145400,43484320,4700,4700,4700,4700,60
|
|
20231024,145300,43202320,4700,4700,4700,4700,1
|
|
20231024,145200,43197620,4700,4710,4710,4700,40
|
|
20231024,145100,43009610,4680,4680,4680,4680,2
|
|
20231024,145000,43000250,4710,4680,4710,4680,2
|
|
20231024,144900,42990860,4710,4680,4710,4680,3
|
|
20231024,144800,42976790,4710,4680,4710,4680,3
|
|
20231024,144700,42962720,4710,4680,4710,4680,2
|
|
20231024,144600,42953330,4710,4680,4710,4680,3
|
|
20231024,144500,42939260,4680,4680,4680,4680,2
|
|
20231024,144400,42929900,4680,4680,4680,4680,1
|
|
20231024,144300,42925220,4680,4680,4680,4680,2
|
|
20231024,144200,42915860,4680,4680,4680,4680,2
|
|
20231024,144100,42906500,4680,4680,4680,4680,1
|
|
20231024,144000,42901820,4680,4680,4680,4680,6
|
|
20231024,143900,42873740,4680,4680,4680,4680,2
|
|
20231024,143800,42864380,4680,4680,4680,4680,1
|
|
20231024,143700,42859700,4680,4680,4680,4680,2
|
|
20231024,143600,42850340,4720,4680,4720,4680,19
|
|
20231024,143500,42761340,4680,4680,4680,4680,1
|
|
20231024,143400,42756660,4680,4680,4680,4680,2
|
|
20231024,143300,42747300,4680,4680,4680,4680,2
|
|
20231024,143200,42737940,4680,4680,4680,4680,1
|
|
20231024,143100,42733260,4700,4680,4700,4680,3
|
|
20231024,143000,42719200,4685,4685,4685,4685,2
|
|
20231024,142900,42709830,4685,4685,4685,4685,1
|
|
20231024,142800,42705145,4680,4680,4680,4680,698
|
|
20231024,142700,39438505,4680,4665,4680,4665,1710
|
|
20231024,142600,31436490,4665,4665,4665,4665,0
|
|
20231024,142500,31436490,4665,4665,4665,4665,0
|
|
20231024,142400,31436490,4665,4665,4665,4665,0
|
|
20231024,142300,31436490,4665,4610,4665,4610,16
|
|
20231024,142200,31362675,4660,4660,4660,4660,0
|
|
20231024,142100,31362675,4660,4660,4660,4660,11
|
|
20231024,142000,31311415,4680,4680,4680,4680,0
|
|
20231024,141900,31311415,4680,4680,4680,4680,0
|
|
20231024,141800,31311415,4680,4680,4680,4680,0
|
|
20231024,141700,31311415,4680,4655,4680,4655,460
|
|
20231024,141600,29164420,4655,4655,4655,4655,0
|
|
20231024,141500,29164420,4655,4655,4655,4655,20
|
|
20231024,141400,29071320,4650,4650,4650,4650,0
|
|
20231024,141300,29071320,4650,4650,4650,4650,0
|
|
20231024,141200,29071320,4650,4655,4655,4590,9
|
|
20231024,141100,29029570,4655,4655,4655,4655,0
|
|
20231024,141000,29029570,4655,4655,4655,4655,1
|
|
20231024,140900,29024915,4630,4640,4660,4630,360
|
|
20231024,140800,27348290,4625,4615,4625,4615,133
|
|
20231024,140700,26733495,4615,4615,4615,4615,0
|
|
20231024,140600,26733495,4615,4615,4615,4615,0
|
|
20231024,140500,26733495,4615,4615,4615,4615,0
|
|
20231024,140400,26733495,4615,4615,4615,4615,0
|
|
20231024,140300,26733495,4615,4615,4615,4615,0
|
|
20231024,140200,26733495,4615,4615,4615,4615,0
|
|
20231024,140100,26733495,4615,4615,4615,4615,0
|
|
20231024,140000,26733495,4615,4615,4615,4615,0
|
|
20231024,135900,26733495,4615,4615,4615,4615,0
|
|
20231024,135800,26733495,4615,4615,4615,4615,0
|
|
20231024,135700,26733495,4615,4615,4615,4615,0
|
|
20231024,135600,26733495,4615,4615,4615,4615,0
|
|
20231024,135500,26733495,4615,4610,4615,4610,2
|
|
20231024,135400,26724270,4570,4615,4615,4570,2
|
|
20231024,135300,26715085,4615,4615,4615,4615,0
|
|
20231024,135200,26715085,4615,4615,4615,4615,0
|
|
20231024,135100,26715085,4615,4615,4615,4615,0
|
|
20231024,135000,26715085,4615,4615,4615,4615,0
|
|
20231024,134900,26715085,4615,4615,4615,4615,0
|
|
20231024,134800,26715085,4615,4615,4615,4615,0
|
|
20231024,134700,26715085,4615,4615,4615,4615,0
|
|
20231024,134600,26715085,4615,4615,4615,4615,0
|
|
20231024,134500,26715085,4615,4615,4615,4615,0
|
|
20231024,134400,26715085,4615,4615,4615,4615,0
|
|
20231024,134300,26715085,4615,4615,4615,4615,0
|
|
20231024,134200,26715085,4615,4615,4615,4615,0
|
|
20231024,134100,26715085,4615,4615,4615,4615,0
|
|
20231024,134000,26715085,4615,4615,4615,4615,0
|
|
20231024,133900,26715085,4615,4615,4615,4615,0
|
|
20231024,133800,26715085,4615,4615,4615,4615,0
|
|
20231024,133700,26715085,4615,4615,4615,4615,1
|
|
20231024,133600,26710470,4605,4605,4605,4605,225
|
|
20231024,133500,25674345,4610,4610,4610,4610,0
|
|
20231024,133400,25674345,4610,4610,4610,4610,0
|
|
20231024,133300,25674345,4610,4610,4610,4610,0
|
|
20231024,133200,25674345,4610,4610,4610,4610,0
|
|
20231024,133100,25674345,4610,4610,4610,4610,0
|
|
20231024,133000,25674345,4610,4610,4610,4610,0
|
|
20231024,132900,25674345,4610,4610,4610,4610,0
|
|
20231024,132800,25674345,4610,4610,4610,4610,0
|
|
20231024,132700,25674345,4610,4610,4610,4610,0
|
|
20231024,132600,25674345,4610,4610,4610,4610,0
|
|
20231024,132500,25674345,4610,4610,4610,4610,0
|
|
20231024,132400,25674345,4610,4610,4610,4610,0
|
|
20231024,132300,25674345,4610,4610,4610,4610,0
|
|
20231024,132200,25674345,4610,4610,4610,4610,0
|
|
20231024,132100,25674345,4610,4610,4610,4610,0
|
|
20231024,132000,25674345,4610,4610,4610,4610,0
|
|
20231024,131900,25674345,4610,4610,4610,4610,0
|
|
20231024,131800,25674345,4610,4610,4610,4610,0
|
|
20231024,131700,25674345,4610,4610,4610,4610,0
|
|
20231024,131600,25674345,4610,4610,4610,4610,0
|
|
20231024,131500,25674345,4610,4610,4610,4610,0
|
|
20231024,131400,25674345,4610,4610,4610,4610,0
|
|
20231024,131300,25674345,4610,4610,4610,4610,0
|
|
20231024,131200,25674345,4610,4620,4620,4550,4
|
|
20231024,131100,25655955,4620,4580,4620,4580,310
|
|
20231024,131000,24234560,4580,4580,4580,4580,0
|
|
20231024,130900,24234560,4580,4580,4580,4580,0
|
|
20231024,130800,24234560,4580,4580,4580,4580,0
|
|
20231024,130700,24234560,4580,4580,4580,4580,1
|
|
20231024,130600,24229980,4535,4580,4580,4535,50
|
|
20231024,130500,24001525,4580,4580,4580,4580,0
|
|
20231024,130400,24001525,4580,4565,4580,4565,2
|
|
20231024,130300,23992380,4580,4580,4580,4580,0
|
|
20231024,130200,23992380,4580,4580,4580,4580,0
|
|
20231024,130100,23992380,4580,4580,4580,4580,0
|
|
20231024,130000,23992380,4580,4580,4580,4580,0
|
|
20231024,125900,23992380,4580,4580,4580,4560,21
|
|
20231024,125800,23896360,4580,4570,4580,4560,28
|
|
20231024,125700,23768405,4570,4565,4570,4565,2
|
|
20231024,125600,23759270,4560,4560,4560,4560,203
|
|
20231024,125500,22833590,4555,4550,4555,4535,128
|
|
20231024,125400,22251135,4550,4550,4550,4550,0
|
|
20231024,125300,22251135,4550,4550,4550,4550,0
|
|
20231024,125200,22251135,4550,4530,4550,4525,5
|
|
20231024,125100,22228470,4550,4550,4550,4550,0
|
|
20231024,125000,22228470,4550,4550,4550,4550,0
|
|
20231024,124900,22228470,4550,4550,4550,4550,0
|
|
20231024,124800,22228470,4550,4535,4550,4525,12
|
|
20231024,124700,22173990,4520,4520,4520,4520,0
|
|
20231024,124600,22173990,4520,4520,4520,4520,0
|
|
20231024,124500,22173990,4520,4520,4520,4520,1
|
|
20231024,124400,22169470,4530,4520,4530,4520,2
|
|
20231024,124300,22160420,4530,4530,4530,4530,1
|
|
20231024,124200,22155890,4520,4530,4530,4520,18
|
|
20231024,124100,22074370,4520,4520,4520,4520,1
|
|
20231024,124000,22069850,4520,4525,4550,4520,42
|
|
20231024,123900,21879610,4525,4530,4530,4525,15
|
|
20231024,123800,21811680,4575,4580,4580,4525,769
|
|
20231024,123700,18328200,4580,4580,4580,4580,0
|
|
20231024,123600,18328200,4580,4580,4580,4580,0
|
|
20231024,123500,18328200,4580,4580,4580,4580,2
|
|
20231024,123400,18319040,4580,4580,4580,4580,0
|
|
20231024,123300,18319040,4580,4580,4580,4580,1
|
|
20231024,123200,18314460,4575,4575,4575,4575,30
|
|
20231024,123100,18177210,4540,4540,4540,4540,0
|
|
20231024,123000,18177210,4540,4540,4540,4540,0
|
|
20231024,122900,18177210,4540,4570,4570,4540,48
|
|
20231024,122800,17958460,4570,4570,4570,4570,0
|
|
20231024,122700,17958460,4570,4570,4570,4570,0
|
|
20231024,122600,17958460,4570,4570,4570,4570,0
|
|
20231024,122500,17958460,4570,4570,4570,4570,0
|
|
20231024,122400,17958460,4570,4570,4570,4570,1
|
|
20231024,122300,17953890,4570,4570,4570,4570,0
|
|
20231024,122200,17953890,4570,4565,4570,4565,3
|
|
20231024,122100,17940190,4540,4540,4540,4540,0
|
|
20231024,122000,17940190,4540,4540,4540,4540,0
|
|
20231024,121900,17940190,4540,4540,4540,4540,0
|
|
20231024,121800,17940190,4540,4540,4540,4540,0
|
|
20231024,121700,17940190,4540,4540,4540,4540,1
|
|
20231024,121600,17935650,4575,4575,4575,4575,0
|
|
20231024,121500,17935650,4575,4575,4575,4575,0
|
|
20231024,121400,17935650,4575,4575,4575,4575,0
|
|
20231024,121300,17935650,4575,4575,4575,4575,0
|
|
20231024,121200,17935650,4575,4575,4575,4575,0
|
|
20231024,121100,17935650,4575,4565,4580,4565,10
|
|
20231024,121000,17889925,4565,4565,4565,4565,3
|
|
20231024,120900,17876230,4565,4565,4565,4565,0
|
|
20231024,120800,17876230,4565,4565,4565,4565,0
|
|
20231024,120700,17876230,4565,4565,4565,4565,0
|
|
20231024,120600,17876230,4565,4565,4565,4565,0
|
|
20231024,120500,17876230,4565,4565,4565,4565,0
|
|
20231024,120400,17876230,4565,4565,4565,4565,0
|
|
20231024,120300,17876230,4565,4565,4565,4565,0
|
|
20231024,120200,17876230,4565,4565,4565,4565,0
|
|
20231024,120100,17876230,4565,4565,4565,4565,1
|
|
20231024,120000,17871665,4535,4535,4535,4535,0
|
|
20231024,115900,17871665,4535,4535,4535,4535,0
|
|
20231024,115800,17871665,4535,4535,4535,4535,1
|
|
20231024,115700,17867130,4565,4565,4565,4565,0
|
|
20231024,115600,17867130,4565,4565,4565,4565,0
|
|
20231024,115500,17867130,4565,4565,4565,4565,0
|
|
20231024,115400,17867130,4565,4565,4565,4565,0
|
|
20231024,115300,17867130,4565,4565,4565,4565,0
|
|
20231024,115200,17867130,4565,4565,4565,4565,0
|
|
20231024,115100,17867130,4565,4565,4565,4565,0
|
|
20231024,115000,17867130,4565,4565,4565,4565,0
|
|
20231024,114900,17867130,4565,4565,4565,4565,0
|
|
20231024,114800,17867130,4565,4565,4565,4565,11
|
|
20231024,114700,17816915,4565,4565,4565,4565,0
|
|
20231024,114600,17816915,4565,4565,4565,4565,0
|
|
20231024,114500,17816915,4565,4565,4565,4565,1
|
|
20231024,114400,17812350,4535,4540,4540,4535,2
|
|
20231024,114300,17803275,4570,4570,4570,4570,0
|
|
20231024,114200,17803275,4570,4570,4570,4570,1
|
|
20231024,114100,17798705,4535,4575,4575,4535,151
|
|
20231024,114000,17110360,4575,4575,4575,4575,0
|
|
20231024,113900,17110360,4575,4575,4575,4575,6
|
|
20231024,113800,17082910,4540,4570,4575,4540,39
|
|
20231024,113700,16904925,4570,4570,4570,4570,130
|
|
20231024,113600,16310825,4580,4580,4580,4580,0
|
|
20231024,113500,16310825,4580,4580,4580,4580,0
|
|
20231024,113400,16310825,4580,4580,4580,4580,0
|
|
20231024,113300,16310825,4580,4580,4580,4580,0
|
|
20231024,113200,16310825,4580,4580,4580,4580,0
|
|
20231024,113100,16310825,4580,4580,4580,4580,0
|
|
20231024,113000,16310825,4580,4580,4580,4580,0
|
|
20231024,112900,16310825,4580,4580,4580,4580,0
|
|
20231024,112800,16310825,4580,4580,4580,4580,1
|
|
20231024,112700,16306245,4540,4540,4540,4540,0
|
|
20231024,112600,16306245,4540,4580,4580,4540,7
|
|
20231024,112500,16274225,4580,4580,4580,4580,0
|
|
20231024,112400,16274225,4580,4580,4580,4580,0
|
|
20231024,112300,16274225,4580,4580,4580,4580,0
|
|
20231024,112200,16274225,4580,4580,4580,4580,0
|
|
20231024,112100,16274225,4580,4580,4580,4580,1
|
|
20231024,112000,16269645,4535,4580,4580,4535,2
|
|
20231024,111900,16260530,4585,4585,4585,4585,0
|
|
20231024,111800,16260530,4585,4585,4585,4585,0
|
|
20231024,111700,16260530,4585,4560,4585,4560,10
|
|
20231024,111600,16214800,4535,4585,4585,4535,21
|
|
20231024,111500,16118665,4585,4585,4585,4585,1
|
|
20231024,111400,16114080,4530,4530,4530,4530,0
|
|
20231024,111300,16114080,4530,4540,4585,4530,820
|
|
20231024,111200,12391245,4540,4585,4585,4540,46
|
|
20231024,111100,12182200,4585,4585,4585,4585,0
|
|
20231024,111000,12182200,4585,4585,4585,4585,0
|
|
20231024,110900,12182200,4585,4585,4585,4585,0
|
|
20231024,110800,12182200,4585,4585,4585,4585,0
|
|
20231024,110700,12182200,4585,4585,4585,4585,0
|
|
20231024,110600,12182200,4585,4585,4585,4585,0
|
|
20231024,110500,12182200,4585,4585,4585,4585,0
|
|
20231024,110400,12182200,4585,4585,4585,4585,0
|
|
20231024,110300,12182200,4585,4585,4585,4585,0
|
|
20231024,110200,12182200,4585,4585,4585,4585,0
|
|
20231024,110100,12182200,4585,4585,4585,4585,0
|
|
20231024,110000,12182200,4585,4585,4585,4585,1
|
|
20231024,105900,12177615,4585,4585,4585,4585,0
|
|
20231024,105800,12177615,4585,4585,4585,4585,1
|
|
20231024,105700,12173030,4530,4530,4530,4530,0
|
|
20231024,105600,12173030,4530,4595,4595,4530,36
|
|
20231024,105500,12008630,4550,4550,4550,4550,191
|
|
20231024,105400,11139580,4550,4555,4555,4550,809
|
|
20231024,105300,7458130,4630,4630,4630,4630,0
|
|
20231024,105200,7458130,4630,4630,4630,4630,0
|
|
20231024,105100,7458130,4630,4630,4630,4630,0
|
|
20231024,105000,7458130,4630,4630,4630,4630,0
|
|
20231024,104900,7458130,4630,4630,4630,4630,1
|
|
20231024,104800,7453500,4625,4550,4625,4550,85
|
|
20231024,104700,7066345,4565,4565,4565,4565,0
|
|
20231024,104600,7066345,4565,4565,4565,4565,15
|
|
20231024,104500,6997870,4550,4550,4550,4550,0
|
|
20231024,104400,6997870,4550,4550,4550,4550,0
|
|
20231024,104300,6997870,4550,4550,4550,4550,0
|
|
20231024,104200,6997870,4550,4550,4550,4550,0
|
|
20231024,104100,6997870,4550,4550,4550,4550,0
|
|
20231024,104000,6997870,4550,4550,4550,4550,0
|
|
20231024,103900,6997870,4550,4550,4550,4550,0
|
|
20231024,103800,6997870,4550,4550,4550,4550,0
|
|
20231024,103700,6997870,4550,4550,4550,4550,0
|
|
20231024,103600,6997870,4550,4550,4550,4550,0
|
|
20231024,103500,6997870,4550,4565,4565,4550,24
|
|
20231024,103400,6888435,4560,4560,4560,4560,0
|
|
20231024,103300,6888435,4560,4565,4565,4560,171
|
|
20231024,103200,6108570,4565,4565,4565,4565,2
|
|
20231024,103100,6099440,4565,4570,4570,4565,55
|
|
20231024,103000,5848350,4595,4595,4595,4595,0
|
|
20231024,102900,5848350,4595,4595,4595,4595,0
|
|
20231024,102800,5848350,4595,4595,4595,4595,0
|
|
20231024,102700,5848350,4595,4595,4595,4595,0
|
|
20231024,102600,5848350,4595,4595,4595,4595,0
|
|
20231024,102500,5848350,4595,4595,4595,4595,0
|
|
20231024,102400,5848350,4595,4595,4595,4595,1
|
|
20231024,102300,5843755,4565,4565,4565,4565,1
|
|
20231024,102200,5839190,4575,4575,4575,4575,0
|
|
20231024,102100,5839190,4575,4575,4575,4575,50
|
|
20231024,102000,5610440,4610,4610,4610,4610,0
|
|
20231024,101900,5610440,4610,4610,4610,4610,0
|
|
20231024,101800,5610440,4610,4610,4610,4610,0
|
|
20231024,101700,5610440,4610,4610,4610,4610,0
|
|
20231024,101600,5610440,4610,4610,4610,4610,0
|
|
20231024,101500,5610440,4610,4610,4610,4610,0
|
|
20231024,101400,5610440,4610,4610,4610,4610,0
|
|
20231024,101300,5610440,4610,4610,4610,4610,0
|
|
20231024,101200,5610440,4610,4610,4610,4610,0
|
|
20231024,101100,5610440,4610,4575,4610,4575,8
|
|
20231024,101000,5573805,4610,4610,4610,4610,2
|
|
20231024,100900,5564585,4610,4610,4610,4610,0
|
|
20231024,100800,5564585,4610,4610,4610,4610,0
|
|
20231024,100700,5564585,4610,4610,4610,4610,0
|
|
20231024,100600,5564585,4610,4610,4610,4610,0
|
|
20231024,100500,5564585,4610,4610,4610,4610,0
|
|
20231024,100400,5564585,4610,4610,4610,4610,0
|
|
20231024,100300,5564585,4610,4610,4610,4610,0
|
|
20231024,100200,5564585,4610,4610,4610,4610,1
|
|
20231024,100100,5559975,4600,4600,4600,4600,0
|
|
20231024,100000,5559975,4600,4600,4600,4600,0
|
|
20231024,095900,5559975,4600,4600,4600,4600,0
|
|
20231024,095800,5559975,4600,4600,4600,4600,0
|
|
20231024,095700,5559975,4600,4600,4600,4600,0
|
|
20231024,095600,5559975,4600,4600,4600,4600,20
|
|
20231024,095500,5467975,4620,4620,4620,4620,0
|
|
20231024,095400,5467975,4620,4620,4620,4620,0
|
|
20231024,095300,5467975,4620,4620,4620,4620,0
|
|
20231024,095200,5467975,4620,4620,4620,4620,1
|
|
20231024,095100,5463355,4560,4560,4560,4560,0
|
|
20231024,095000,5463355,4560,4560,4560,4560,0
|
|
20231024,094900,5463355,4560,4615,4615,4560,231
|
|
20231024,094800,4400675,4615,4625,4625,4615,2
|
|
20231024,094700,4391435,4620,4620,4620,4620,105
|
|
20231024,094600,3906335,4645,4645,4645,4645,0
|
|
20231024,094500,3906335,4645,4645,4645,4645,0
|
|
20231024,094400,3906335,4645,4645,4645,4645,5
|
|
20231024,094300,3883110,4645,4645,4645,4645,0
|
|
20231024,094200,3883110,4645,4645,4645,4645,0
|
|
20231024,094100,3883110,4645,4645,4645,4645,0
|
|
20231024,094000,3883110,4645,4645,4645,4645,0
|
|
20231024,093900,3883110,4645,4645,4645,4645,0
|
|
20231024,093800,3883110,4645,4645,4645,4645,1
|
|
20231024,093700,3878465,4630,4630,4630,4630,4
|
|
20231024,093600,3859945,4645,4630,4645,4630,7
|
|
20231024,093500,3827520,4645,4645,4645,4645,0
|
|
20231024,093400,3827520,4645,4645,4645,4645,0
|
|
20231024,093300,3827520,4645,4645,4645,4645,1
|
|
20231024,093200,3822875,4660,4650,4660,4650,430
|
|
20231024,093100,1819120,4665,4665,4665,4665,1
|
|
20231024,093000,1814455,4625,4660,4660,4625,5
|
|
20231024,092900,1791190,4660,4660,4660,4660,130
|
|
20231024,092800,1185390,4680,4680,4680,4680,0
|
|
20231024,092700,1185390,4680,4680,4680,4680,0
|
|
20231024,092600,1185390,4680,4680,4680,4680,0
|
|
20231024,092500,1185390,4680,4680,4680,4680,0
|
|
20231024,092400,1185390,4680,4680,4680,4680,0
|
|
20231024,092300,1185390,4680,4680,4680,4680,0
|
|
20231024,092200,1185390,4680,4680,4680,4680,0
|
|
20231024,092100,1185390,4680,4680,4680,4680,0
|
|
20231024,092000,1185390,4680,4680,4680,4680,0
|
|
20231024,091900,1185390,4680,4680,4680,4680,0
|
|
20231024,091800,1185390,4680,4680,4680,4680,0
|
|
20231024,091700,1185390,4680,4680,4680,4680,0
|
|
20231024,091600,1185390,4680,4680,4680,4680,0
|
|
20231024,091500,1185390,4680,4680,4680,4680,0
|
|
20231024,091400,1185390,4680,4680,4680,4680,0
|
|
20231024,091300,1185390,4680,4680,4680,4680,0
|
|
20231024,091200,1185390,4680,4680,4680,4680,3
|
|
20231024,091100,1171350,4740,4740,4740,4740,0
|
|
20231024,091000,1171350,4740,4740,4740,4740,0
|
|
20231024,090900,1171350,4740,4740,4740,4740,0
|
|
20231024,090800,1171350,4740,4680,4740,4680,191
|
|
20231024,090700,268510,4730,4730,4730,4730,0
|
|
20231024,090600,268510,4730,4730,4730,4730,0
|
|
20231024,090500,268510,4730,4730,4730,4730,0
|
|
20231024,090400,268510,4730,4730,4730,4730,0
|
|
20231024,090300,268510,4730,4730,4730,4730,0
|
|
20231024,090200,268510,4730,4730,4730,4730,0
|
|
20231024,090100,268510,4730,4710,4730,4710,13
|
|
20231024,090000,207260,4730,4710,4730,4710,44
|