586 lines
27 KiB
CSV
586 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231025,184300,29292315,4730,4730,4730,4730,2608
|
|
20231025,184200,29292315,4730,4730,4730,4730,0
|
|
20231025,184100,29292315,4730,4730,4730,4730,0
|
|
20231025,184000,29292315,4730,4730,4730,4730,0
|
|
20231025,183900,29292315,4730,4730,4730,4730,0
|
|
20231025,183800,29292315,4730,4730,4730,4730,0
|
|
20231025,183700,29292315,4730,4730,4730,4730,0
|
|
20231025,183600,29292315,4730,4730,4730,4730,0
|
|
20231025,183500,29292315,4730,4730,4730,4730,0
|
|
20231025,183400,29292315,4730,4730,4730,4730,0
|
|
20231025,183300,29292315,4730,4730,4730,4730,0
|
|
20231025,183200,29292315,4730,4730,4730,4730,0
|
|
20231025,183100,29292315,4730,4730,4730,4730,0
|
|
20231025,183000,29292315,4730,4730,4730,4730,0
|
|
20231025,182900,29292315,4730,4730,4730,4730,0
|
|
20231025,182800,29292315,4730,4730,4730,4730,0
|
|
20231025,182700,29292315,4730,4730,4730,4730,0
|
|
20231025,182600,29292315,4730,4730,4730,4730,0
|
|
20231025,182500,29292315,4730,4730,4730,4730,0
|
|
20231025,182400,29292315,4730,4730,4730,4730,0
|
|
20231025,182300,29292315,4730,4730,4730,4730,0
|
|
20231025,182200,29292315,4730,4730,4730,4730,0
|
|
20231025,182100,29292315,4730,4730,4730,4730,0
|
|
20231025,182000,29292315,4730,4730,4730,4730,0
|
|
20231025,181900,29292315,4730,4730,4730,4730,0
|
|
20231025,181800,29292315,4730,4730,4730,4730,0
|
|
20231025,181700,29292315,4730,4730,4730,4730,0
|
|
20231025,181600,29292315,4730,4730,4730,4730,0
|
|
20231025,181500,29292315,4730,4730,4730,4730,0
|
|
20231025,181400,29292315,4730,4730,4730,4730,0
|
|
20231025,181300,29292315,4730,4730,4730,4730,2608
|
|
20231025,181200,29292315,4730,4730,4730,4730,0
|
|
20231025,181100,29292315,4730,4730,4730,4730,0
|
|
20231025,181000,29292315,4730,4730,4730,4730,0
|
|
20231025,180900,29292315,4730,4730,4730,4730,0
|
|
20231025,180800,29292315,4730,4730,4730,4730,0
|
|
20231025,180700,29292315,4730,4730,4730,4730,0
|
|
20231025,180600,29292315,4730,4730,4730,4730,0
|
|
20231025,180500,29292315,4730,4730,4730,4730,0
|
|
20231025,180400,29292315,4730,4730,4730,4730,0
|
|
20231025,180300,29292315,4730,4730,4730,4730,0
|
|
20231025,180200,29292315,4730,4730,4730,4730,0
|
|
20231025,180100,29292315,4730,4730,4730,4730,0
|
|
20231025,180000,29292315,4730,4730,4730,4730,0
|
|
20231025,175900,29292315,4730,4730,4730,4730,0
|
|
20231025,175800,29292315,4730,4730,4730,4730,0
|
|
20231025,175700,29292315,4730,4730,4730,4730,0
|
|
20231025,175600,29292315,4730,4730,4730,4730,0
|
|
20231025,175500,29292315,4730,4730,4730,4730,0
|
|
20231025,175400,29292315,4730,4730,4730,4730,0
|
|
20231025,175300,29292315,4730,4730,4730,4730,0
|
|
20231025,175200,29292315,4730,4730,4730,4730,0
|
|
20231025,175100,29292315,4730,4730,4730,4730,0
|
|
20231025,175000,29292315,4730,4730,4730,4730,0
|
|
20231025,174900,29292315,4730,4730,4730,4730,0
|
|
20231025,174800,29292315,4730,4730,4730,4730,0
|
|
20231025,174700,29292315,4730,4730,4730,4730,0
|
|
20231025,174600,29292315,4730,4730,4730,4730,0
|
|
20231025,174500,29292315,4730,4730,4730,4730,0
|
|
20231025,174400,29292315,4730,4730,4730,4730,0
|
|
20231025,174300,29292315,4730,4730,4730,4730,2608
|
|
20231025,174200,29292315,4730,4730,4730,4730,0
|
|
20231025,174100,29292315,4730,4730,4730,4730,0
|
|
20231025,174000,29292315,4730,4730,4730,4730,0
|
|
20231025,173900,29292315,4730,4730,4730,4730,0
|
|
20231025,173800,29292315,4730,4730,4730,4730,0
|
|
20231025,173700,29292315,4730,4730,4730,4730,0
|
|
20231025,173600,29292315,4730,4730,4730,4730,0
|
|
20231025,173500,29292315,4730,4730,4730,4730,0
|
|
20231025,173400,29292315,4730,4730,4730,4730,0
|
|
20231025,173300,29292315,4730,4730,4730,4730,0
|
|
20231025,173200,29292315,4730,4730,4730,4730,0
|
|
20231025,173100,29292315,4730,4730,4730,4730,0
|
|
20231025,173000,29292315,4730,4730,4730,4730,0
|
|
20231025,172900,29292315,4730,4730,4730,4730,0
|
|
20231025,172800,29292315,4730,4730,4730,4730,0
|
|
20231025,172700,29292315,4730,4730,4730,4730,0
|
|
20231025,172600,29292315,4730,4730,4730,4730,0
|
|
20231025,172500,29292315,4730,4730,4730,4730,0
|
|
20231025,172400,29292315,4730,4730,4730,4730,0
|
|
20231025,172300,29292315,4730,4730,4730,4730,0
|
|
20231025,172200,29292315,4730,4730,4730,4730,0
|
|
20231025,172100,29292315,4730,4730,4730,4730,0
|
|
20231025,172000,29292315,4730,4730,4730,4730,0
|
|
20231025,171900,29292315,4730,4730,4730,4730,0
|
|
20231025,171800,29292315,4730,4730,4730,4730,0
|
|
20231025,171700,29292315,4730,4730,4730,4730,0
|
|
20231025,171600,29292315,4730,4730,4730,4730,0
|
|
20231025,171500,29292315,4730,4730,4730,4730,0
|
|
20231025,171400,29292315,4730,4730,4730,4730,0
|
|
20231025,171300,29292315,4730,4730,4730,4730,2608
|
|
20231025,171200,29292315,4730,4730,4730,4730,0
|
|
20231025,171100,29292315,4730,4730,4730,4730,0
|
|
20231025,171000,29292315,4730,4730,4730,4730,0
|
|
20231025,170900,29292315,4730,4730,4730,4730,0
|
|
20231025,170800,29292315,4730,4730,4730,4730,0
|
|
20231025,170700,29292315,4730,4730,4730,4730,0
|
|
20231025,170600,29292315,4730,4730,4730,4730,0
|
|
20231025,170500,29292315,4730,4730,4730,4730,0
|
|
20231025,170400,29292315,4730,4730,4730,4730,0
|
|
20231025,170300,29292315,4730,4730,4730,4730,0
|
|
20231025,170200,29292315,4730,4730,4730,4730,0
|
|
20231025,170100,29292315,4730,4730,4730,4730,0
|
|
20231025,170000,29292315,4730,4730,4730,4730,0
|
|
20231025,165900,29292315,4730,4730,4730,4730,0
|
|
20231025,165800,29292315,4730,4730,4730,4730,0
|
|
20231025,165700,29292315,4730,4730,4730,4730,0
|
|
20231025,165600,29292315,4730,4730,4730,4730,0
|
|
20231025,165500,29292315,4730,4730,4730,4730,0
|
|
20231025,165400,29292315,4730,4730,4730,4730,0
|
|
20231025,165300,29292315,4730,4730,4730,4730,0
|
|
20231025,165200,29292315,4730,4730,4730,4730,0
|
|
20231025,165100,29292315,4730,4730,4730,4730,0
|
|
20231025,165000,29292315,4730,4730,4730,4730,0
|
|
20231025,164900,29292315,4730,4730,4730,4730,0
|
|
20231025,164800,29292315,4730,4730,4730,4730,0
|
|
20231025,164700,29292315,4730,4730,4730,4730,0
|
|
20231025,164600,29292315,4730,4730,4730,4730,0
|
|
20231025,164500,29292315,4730,4730,4730,4730,0
|
|
20231025,164400,29292315,4730,4730,4730,4730,0
|
|
20231025,164300,29292315,4730,4730,4730,4730,2608
|
|
20231025,164200,29292315,4730,4730,4730,4730,0
|
|
20231025,164100,29292315,4730,4730,4730,4730,0
|
|
20231025,164000,29292315,4730,4730,4730,4730,0
|
|
20231025,163900,29292315,4730,4730,4730,4730,0
|
|
20231025,163800,29292315,4730,4730,4730,4730,0
|
|
20231025,163700,29292315,4730,4730,4730,4730,0
|
|
20231025,163600,29292315,4730,4730,4730,4730,0
|
|
20231025,163500,29292315,4730,4730,4730,4730,0
|
|
20231025,163400,29292315,4730,4730,4730,4730,0
|
|
20231025,163300,29292315,4730,4730,4730,4730,0
|
|
20231025,163200,29292315,4730,4730,4730,4730,0
|
|
20231025,163100,29292315,4730,4730,4730,4730,0
|
|
20231025,163000,29292315,4730,4730,4730,4730,0
|
|
20231025,162900,29292315,4730,4730,4730,4730,0
|
|
20231025,162800,29292315,4730,4730,4730,4730,0
|
|
20231025,162700,29292315,4730,4730,4730,4730,0
|
|
20231025,162600,29292315,4730,4730,4730,4730,0
|
|
20231025,162500,29292315,4730,4730,4730,4730,0
|
|
20231025,162400,29292315,4730,4730,4730,4730,0
|
|
20231025,162300,29292315,4730,4730,4730,4730,0
|
|
20231025,162200,29292315,4730,4730,4730,4730,0
|
|
20231025,162100,29292315,4730,4730,4730,4730,0
|
|
20231025,162000,29292315,4730,4730,4730,4730,0
|
|
20231025,161900,29292315,4730,4730,4730,4730,0
|
|
20231025,161800,29292315,4730,4730,4730,4730,0
|
|
20231025,161700,29292315,4730,4730,4730,4730,0
|
|
20231025,161600,29292315,4730,4730,4730,4730,0
|
|
20231025,161500,29292315,4730,4730,4730,4730,0
|
|
20231025,161400,29292315,4730,4730,4730,4730,0
|
|
20231025,161300,29292315,4730,4730,4730,4730,2608
|
|
20231025,161200,29292315,4730,4730,4730,4730,0
|
|
20231025,161100,29292315,4730,4730,4730,4730,0
|
|
20231025,161000,29292315,4730,4730,4730,4730,0
|
|
20231025,160900,29292315,4730,4730,4730,4730,0
|
|
20231025,160800,29292315,4730,4730,4730,4730,0
|
|
20231025,160700,29292315,4730,4730,4730,4730,0
|
|
20231025,160600,29292315,4730,4730,4730,4730,0
|
|
20231025,160500,29292315,4730,4730,4730,4730,0
|
|
20231025,160400,29292315,4730,4730,4730,4730,0
|
|
20231025,160300,29292315,4730,4730,4730,4730,0
|
|
20231025,160200,29292315,4730,4730,4730,4730,0
|
|
20231025,160100,29292315,4730,4730,4730,4730,0
|
|
20231025,160000,29292315,4730,4730,4730,4730,0
|
|
20231025,155900,29292315,4730,4730,4730,4730,0
|
|
20231025,155800,29292315,4730,4730,4730,4730,0
|
|
20231025,155700,29292315,4730,4730,4730,4730,0
|
|
20231025,155600,29292315,4730,4730,4730,4730,0
|
|
20231025,155500,29292315,4730,4730,4730,4730,0
|
|
20231025,155400,29292315,4730,4730,4730,4730,0
|
|
20231025,155300,29292315,4730,4730,4730,4730,0
|
|
20231025,155200,29292315,4730,4730,4730,4730,0
|
|
20231025,155100,29292315,4730,4730,4730,4730,0
|
|
20231025,155000,29292315,4730,4730,4730,4730,0
|
|
20231025,154900,29292315,4730,4730,4730,4730,0
|
|
20231025,154800,29292315,4730,4730,4730,4730,0
|
|
20231025,154700,29292315,4730,4730,4730,4730,0
|
|
20231025,154600,29292315,4730,4730,4730,4730,0
|
|
20231025,154500,29292315,4730,4730,4730,4730,0
|
|
20231025,154400,29292315,4730,4730,4730,4730,0
|
|
20231025,154300,29292315,4730,4730,4730,4730,2608
|
|
20231025,154200,29292315,4730,4730,4730,4730,0
|
|
20231025,154100,29292315,4730,4730,4730,4730,0
|
|
20231025,154000,29292315,4730,4730,4730,4730,0
|
|
20231025,153900,29292315,4730,4730,4730,4730,0
|
|
20231025,153800,29292315,4730,4730,4730,4730,0
|
|
20231025,153700,29292315,4730,4730,4730,4730,0
|
|
20231025,153600,29292315,4730,4730,4730,4730,0
|
|
20231025,153500,29292315,4730,4730,4730,4730,0
|
|
20231025,153400,29292315,4730,4730,4730,4730,0
|
|
20231025,153300,29292315,4730,4730,4730,4730,0
|
|
20231025,153200,29292315,4730,4730,4730,4730,0
|
|
20231025,153100,29292315,4730,4730,4730,4730,0
|
|
20231025,153000,29292315,4730,4730,4730,4730,2608
|
|
20231025,152900,16956475,4725,4725,4725,4725,0
|
|
20231025,152800,16956475,4725,4725,4725,4725,0
|
|
20231025,152700,16956475,4725,4725,4725,4725,0
|
|
20231025,152600,16956475,4725,4725,4725,4725,0
|
|
20231025,152500,16956475,4725,4725,4725,4725,0
|
|
20231025,152400,16956475,4725,4725,4725,4725,0
|
|
20231025,152300,16956475,4725,4725,4725,4725,0
|
|
20231025,152200,16956475,4725,4725,4725,4725,0
|
|
20231025,152100,16956475,4725,4725,4725,4725,0
|
|
20231025,152000,16956475,4725,4725,4725,4725,0
|
|
20231025,151900,16956475,4725,4720,4725,4720,323
|
|
20231025,151800,15431740,4720,4720,4720,4720,1
|
|
20231025,151700,15427020,4720,4720,4720,4720,0
|
|
20231025,151600,15427020,4720,4695,4720,4695,874
|
|
20231025,151500,11319500,4695,4695,4695,4695,0
|
|
20231025,151400,11319500,4695,4695,4695,4695,0
|
|
20231025,151300,11319500,4695,4695,4695,4695,0
|
|
20231025,151200,11319500,4695,4695,4695,4695,1
|
|
20231025,151100,11314805,4690,4695,4695,4690,51
|
|
20231025,151000,11075560,4695,4695,4695,4695,0
|
|
20231025,150900,11075560,4695,4695,4695,4695,0
|
|
20231025,150800,11075560,4695,4695,4695,4695,0
|
|
20231025,150700,11075560,4695,4695,4695,4695,0
|
|
20231025,150600,11075560,4695,4695,4695,4695,0
|
|
20231025,150500,11075560,4695,4695,4695,4695,0
|
|
20231025,150400,11075560,4695,4695,4695,4695,0
|
|
20231025,150300,11075560,4695,4695,4695,4695,0
|
|
20231025,150200,11075560,4695,4695,4695,4695,0
|
|
20231025,150100,11075560,4695,4695,4695,4695,0
|
|
20231025,150000,11075560,4695,4695,4695,4695,0
|
|
20231025,145900,11075560,4695,4695,4695,4695,0
|
|
20231025,145800,11075560,4695,4695,4695,4695,0
|
|
20231025,145700,11075560,4695,4695,4695,4695,0
|
|
20231025,145600,11075560,4695,4695,4695,4695,0
|
|
20231025,145500,11075560,4695,4695,4695,4695,0
|
|
20231025,145400,11075560,4695,4695,4695,4695,0
|
|
20231025,145300,11075560,4695,4695,4695,4695,0
|
|
20231025,145200,11075560,4695,4695,4695,4695,0
|
|
20231025,145100,11075560,4695,4695,4695,4695,0
|
|
20231025,145000,11075560,4695,4695,4695,4695,0
|
|
20231025,144900,11075560,4695,4695,4695,4695,0
|
|
20231025,144800,11075560,4695,4695,4695,4695,0
|
|
20231025,144700,11075560,4695,4695,4695,4695,0
|
|
20231025,144600,11075560,4695,4695,4695,4695,0
|
|
20231025,144500,11075560,4695,4695,4695,4695,0
|
|
20231025,144400,11075560,4695,4695,4695,4695,0
|
|
20231025,144300,11075560,4695,4695,4695,4695,0
|
|
20231025,144200,11075560,4695,4695,4695,4695,0
|
|
20231025,144100,11075560,4695,4695,4695,4695,0
|
|
20231025,144000,11075560,4695,4695,4695,4695,0
|
|
20231025,143900,11075560,4695,4695,4695,4695,0
|
|
20231025,143800,11075560,4695,4695,4695,4695,0
|
|
20231025,143700,11075560,4695,4695,4695,4695,21
|
|
20231025,143600,10976965,4695,4695,4695,4695,0
|
|
20231025,143500,10976965,4695,4695,4695,4695,0
|
|
20231025,143400,10976965,4695,4695,4695,4695,0
|
|
20231025,143300,10976965,4695,4695,4695,4695,0
|
|
20231025,143200,10976965,4695,4695,4695,4695,0
|
|
20231025,143100,10976965,4695,4695,4695,4695,1
|
|
20231025,143000,10972270,4695,4695,4695,4695,0
|
|
20231025,142900,10972270,4695,4695,4695,4695,0
|
|
20231025,142800,10972270,4695,4695,4695,4695,0
|
|
20231025,142700,10972270,4695,4695,4695,4695,0
|
|
20231025,142600,10972270,4695,4695,4695,4695,0
|
|
20231025,142500,10972270,4695,4695,4695,4695,0
|
|
20231025,142400,10972270,4695,4695,4695,4695,0
|
|
20231025,142300,10972270,4695,4695,4695,4695,0
|
|
20231025,142200,10972270,4695,4695,4695,4695,0
|
|
20231025,142100,10972270,4695,4695,4695,4695,0
|
|
20231025,142000,10972270,4695,4695,4695,4695,0
|
|
20231025,141900,10972270,4695,4695,4695,4695,0
|
|
20231025,141800,10972270,4695,4695,4695,4695,0
|
|
20231025,141700,10972270,4695,4695,4695,4695,0
|
|
20231025,141600,10972270,4695,4695,4695,4695,0
|
|
20231025,141500,10972270,4695,4695,4695,4695,0
|
|
20231025,141400,10972270,4695,4690,4695,4690,22
|
|
20231025,141300,10868995,4690,4690,4690,4690,0
|
|
20231025,141200,10868995,4690,4690,4690,4690,1
|
|
20231025,141100,10864305,4670,4670,4670,4670,0
|
|
20231025,141000,10864305,4670,4670,4670,4670,14
|
|
20231025,140900,10798925,4680,4680,4680,4680,0
|
|
20231025,140800,10798925,4680,4680,4680,4680,0
|
|
20231025,140700,10798925,4680,4680,4680,4680,0
|
|
20231025,140600,10798925,4680,4680,4680,4680,0
|
|
20231025,140500,10798925,4680,4680,4680,4680,1
|
|
20231025,140400,10794245,4670,4670,4670,4670,0
|
|
20231025,140300,10794245,4670,4670,4670,4670,0
|
|
20231025,140200,10794245,4670,4670,4670,4670,0
|
|
20231025,140100,10794245,4670,4670,4670,4670,0
|
|
20231025,140000,10794245,4670,4670,4670,4670,0
|
|
20231025,135900,10794245,4670,4670,4670,4670,0
|
|
20231025,135800,10794245,4670,4670,4670,4670,300
|
|
20231025,135700,9393245,4670,4670,4670,4670,0
|
|
20231025,135600,9393245,4670,4670,4670,4670,0
|
|
20231025,135500,9393245,4670,4670,4670,4670,0
|
|
20231025,135400,9393245,4670,4670,4670,4670,0
|
|
20231025,135300,9393245,4670,4670,4670,4670,0
|
|
20231025,135200,9393245,4670,4670,4670,4670,0
|
|
20231025,135100,9393245,4670,4680,4680,4670,20
|
|
20231025,135000,9299705,4680,4685,4685,4680,122
|
|
20231025,134900,8728740,4690,4690,4690,4690,0
|
|
20231025,134800,8728740,4690,4690,4690,4690,0
|
|
20231025,134700,8728740,4690,4690,4690,4690,0
|
|
20231025,134600,8728740,4690,4690,4690,4690,0
|
|
20231025,134500,8728740,4690,4690,4690,4690,0
|
|
20231025,134400,8728740,4690,4690,4690,4690,0
|
|
20231025,134300,8728740,4690,4690,4690,4690,20
|
|
20231025,134200,8634940,4695,4695,4695,4695,0
|
|
20231025,134100,8634940,4695,4695,4695,4695,0
|
|
20231025,134000,8634940,4695,4695,4695,4695,0
|
|
20231025,133900,8634940,4695,4695,4695,4695,0
|
|
20231025,133800,8634940,4695,4695,4695,4695,33
|
|
20231025,133700,8480005,4700,4700,4700,4700,0
|
|
20231025,133600,8480005,4700,4700,4700,4700,6
|
|
20231025,133500,8451805,4700,4700,4700,4700,0
|
|
20231025,133400,8451805,4700,4700,4700,4700,0
|
|
20231025,133300,8451805,4700,4700,4700,4700,0
|
|
20231025,133200,8451805,4700,4700,4700,4700,0
|
|
20231025,133100,8451805,4700,4700,4700,4700,0
|
|
20231025,133000,8451805,4700,4700,4700,4700,0
|
|
20231025,132900,8451805,4700,4700,4700,4700,0
|
|
20231025,132800,8451805,4700,4700,4700,4700,0
|
|
20231025,132700,8451805,4700,4700,4700,4700,1
|
|
20231025,132600,8447105,4695,4695,4695,4695,0
|
|
20231025,132500,8447105,4695,4695,4695,4695,0
|
|
20231025,132400,8447105,4695,4695,4695,4695,0
|
|
20231025,132300,8447105,4695,4695,4695,4695,0
|
|
20231025,132200,8447105,4695,4695,4695,4695,0
|
|
20231025,132100,8447105,4695,4695,4695,4695,0
|
|
20231025,132000,8447105,4695,4695,4695,4695,0
|
|
20231025,131900,8447105,4695,4695,4695,4695,0
|
|
20231025,131800,8447105,4695,4695,4695,4695,0
|
|
20231025,131700,8447105,4695,4695,4695,4695,0
|
|
20231025,131600,8447105,4695,4695,4695,4695,0
|
|
20231025,131500,8447105,4695,4695,4695,4695,0
|
|
20231025,131400,8447105,4695,4695,4695,4695,8
|
|
20231025,131300,8409545,4720,4720,4720,4720,0
|
|
20231025,131200,8409545,4720,4720,4720,4720,0
|
|
20231025,131100,8409545,4720,4720,4720,4720,0
|
|
20231025,131000,8409545,4720,4720,4720,4720,0
|
|
20231025,130900,8409545,4720,4720,4720,4720,0
|
|
20231025,130800,8409545,4720,4720,4720,4720,0
|
|
20231025,130700,8409545,4720,4720,4720,4720,0
|
|
20231025,130600,8409545,4720,4720,4720,4720,0
|
|
20231025,130500,8409545,4720,4720,4720,4720,0
|
|
20231025,130400,8409545,4720,4720,4720,4720,0
|
|
20231025,130300,8409545,4720,4720,4720,4720,0
|
|
20231025,130200,8409545,4720,4720,4720,4720,0
|
|
20231025,130100,8409545,4720,4720,4720,4720,0
|
|
20231025,130000,8409545,4720,4720,4720,4720,0
|
|
20231025,125900,8409545,4720,4720,4720,4720,0
|
|
20231025,125800,8409545,4720,4720,4720,4720,0
|
|
20231025,125700,8409545,4720,4720,4720,4720,0
|
|
20231025,125600,8409545,4720,4720,4720,4720,0
|
|
20231025,125500,8409545,4720,4720,4720,4720,0
|
|
20231025,125400,8409545,4720,4690,4720,4690,2
|
|
20231025,125300,8400135,4680,4685,4685,4680,246
|
|
20231025,125200,7247770,4700,4700,4700,4700,0
|
|
20231025,125100,7247770,4700,4700,4700,4700,0
|
|
20231025,125000,7247770,4700,4700,4700,4700,0
|
|
20231025,124900,7247770,4700,4700,4700,4700,2
|
|
20231025,124800,7238370,4700,4715,4715,4700,94
|
|
20231025,124700,6795175,4715,4715,4715,4715,0
|
|
20231025,124600,6795175,4715,4715,4715,4715,0
|
|
20231025,124500,6795175,4715,4715,4715,4715,0
|
|
20231025,124400,6795175,4715,4715,4715,4715,0
|
|
20231025,124300,6795175,4715,4715,4715,4715,0
|
|
20231025,124200,6795175,4715,4715,4715,4715,0
|
|
20231025,124100,6795175,4715,4715,4715,4715,0
|
|
20231025,124000,6795175,4715,4715,4715,4715,0
|
|
20231025,123900,6795175,4715,4715,4715,4715,1
|
|
20231025,123800,6790460,4700,4700,4700,4700,0
|
|
20231025,123700,6790460,4700,4700,4700,4700,0
|
|
20231025,123600,6790460,4700,4700,4700,4700,13
|
|
20231025,123500,6729360,4700,4700,4700,4700,0
|
|
20231025,123400,6729360,4700,4700,4700,4700,0
|
|
20231025,123300,6729360,4700,4700,4700,4700,0
|
|
20231025,123200,6729360,4700,4700,4700,4700,0
|
|
20231025,123100,6729360,4700,4700,4700,4680,27
|
|
20231025,123000,6602545,4720,4720,4720,4720,0
|
|
20231025,122900,6602545,4720,4720,4720,4720,0
|
|
20231025,122800,6602545,4720,4720,4720,4720,0
|
|
20231025,122700,6602545,4720,4720,4720,4720,0
|
|
20231025,122600,6602545,4720,4720,4720,4720,0
|
|
20231025,122500,6602545,4720,4720,4720,4720,0
|
|
20231025,122400,6602545,4720,4720,4720,4720,0
|
|
20231025,122300,6602545,4720,4720,4720,4720,0
|
|
20231025,122200,6602545,4720,4720,4720,4720,0
|
|
20231025,122100,6602545,4720,4720,4720,4720,21
|
|
20231025,122000,6503425,4720,4720,4720,4720,0
|
|
20231025,121900,6503425,4720,4720,4720,4720,0
|
|
20231025,121800,6503425,4720,4720,4720,4720,0
|
|
20231025,121700,6503425,4720,4720,4720,4720,0
|
|
20231025,121600,6503425,4720,4720,4720,4720,0
|
|
20231025,121500,6503425,4720,4720,4720,4720,1
|
|
20231025,121400,6498705,4685,4690,4690,4685,37
|
|
20231025,121300,6325200,4725,4725,4725,4725,0
|
|
20231025,121200,6325200,4725,4725,4725,4725,0
|
|
20231025,121100,6325200,4725,4725,4725,4725,0
|
|
20231025,121000,6325200,4725,4725,4725,4725,0
|
|
20231025,120900,6325200,4725,4725,4725,4725,0
|
|
20231025,120800,6325200,4725,4725,4725,4725,0
|
|
20231025,120700,6325200,4725,4725,4725,4725,0
|
|
20231025,120600,6325200,4725,4725,4725,4725,0
|
|
20231025,120500,6325200,4725,4725,4725,4725,0
|
|
20231025,120400,6325200,4725,4725,4725,4725,0
|
|
20231025,120300,6325200,4725,4725,4725,4725,0
|
|
20231025,120200,6325200,4725,4725,4725,4725,0
|
|
20231025,120100,6325200,4725,4725,4725,4725,0
|
|
20231025,120000,6325200,4725,4725,4725,4725,0
|
|
20231025,115900,6325200,4725,4725,4725,4725,0
|
|
20231025,115800,6325200,4725,4725,4725,4725,0
|
|
20231025,115700,6325200,4725,4705,4725,4700,63
|
|
20231025,115600,6029015,4730,4730,4730,4730,0
|
|
20231025,115500,6029015,4730,4730,4730,4730,0
|
|
20231025,115400,6029015,4730,4730,4730,4730,0
|
|
20231025,115300,6029015,4730,4730,4730,4730,0
|
|
20231025,115200,6029015,4730,4730,4730,4730,0
|
|
20231025,115100,6029015,4730,4730,4730,4730,1
|
|
20231025,115000,6024285,4730,4730,4730,4730,0
|
|
20231025,114900,6024285,4730,4730,4730,4730,0
|
|
20231025,114800,6024285,4730,4730,4730,4730,0
|
|
20231025,114700,6024285,4730,4730,4730,4730,0
|
|
20231025,114600,6024285,4730,4730,4730,4730,0
|
|
20231025,114500,6024285,4730,4730,4730,4730,0
|
|
20231025,114400,6024285,4730,4730,4730,4730,0
|
|
20231025,114300,6024285,4730,4730,4730,4730,0
|
|
20231025,114200,6024285,4730,4730,4730,4730,0
|
|
20231025,114100,6024285,4730,4730,4730,4730,0
|
|
20231025,114000,6024285,4730,4730,4730,4730,0
|
|
20231025,113900,6024285,4730,4730,4730,4730,0
|
|
20231025,113800,6024285,4730,4730,4730,4730,0
|
|
20231025,113700,6024285,4730,4730,4730,4730,0
|
|
20231025,113600,6024285,4730,4730,4730,4730,0
|
|
20231025,113500,6024285,4730,4730,4730,4730,0
|
|
20231025,113400,6024285,4730,4730,4730,4730,0
|
|
20231025,113300,6024285,4730,4730,4730,4730,0
|
|
20231025,113200,6024285,4730,4730,4730,4730,0
|
|
20231025,113100,6024285,4730,4730,4730,4730,0
|
|
20231025,113000,6024285,4730,4730,4730,4730,0
|
|
20231025,112900,6024285,4730,4730,4730,4730,0
|
|
20231025,112800,6024285,4730,4730,4730,4730,0
|
|
20231025,112700,6024285,4730,4730,4730,4730,0
|
|
20231025,112600,6024285,4730,4730,4730,4730,0
|
|
20231025,112500,6024285,4730,4730,4730,4730,0
|
|
20231025,112400,6024285,4730,4730,4730,4730,0
|
|
20231025,112300,6024285,4730,4730,4730,4730,0
|
|
20231025,112200,6024285,4730,4730,4730,4730,0
|
|
20231025,112100,6024285,4730,4730,4730,4730,0
|
|
20231025,112000,6024285,4730,4730,4730,4730,0
|
|
20231025,111900,6024285,4730,4730,4730,4730,0
|
|
20231025,111800,6024285,4730,4730,4730,4730,0
|
|
20231025,111700,6024285,4730,4730,4730,4730,0
|
|
20231025,111600,6024285,4730,4730,4730,4730,0
|
|
20231025,111500,6024285,4730,4730,4730,4730,0
|
|
20231025,111400,6024285,4730,4730,4730,4730,0
|
|
20231025,111300,6024285,4730,4730,4730,4730,0
|
|
20231025,111200,6024285,4730,4730,4730,4730,1
|
|
20231025,111100,6019555,4705,4720,4720,4705,150
|
|
20231025,111000,5312975,4730,4730,4730,4730,15
|
|
20231025,110900,5242025,4735,4735,4735,4735,0
|
|
20231025,110800,5242025,4735,4735,4735,4735,0
|
|
20231025,110700,5242025,4735,4735,4735,4735,0
|
|
20231025,110600,5242025,4735,4735,4735,4735,0
|
|
20231025,110500,5242025,4735,4735,4735,4735,0
|
|
20231025,110400,5242025,4735,4735,4735,4735,0
|
|
20231025,110300,5242025,4735,4735,4735,4735,0
|
|
20231025,110200,5242025,4735,4735,4735,4735,0
|
|
20231025,110100,5242025,4735,4735,4735,4735,0
|
|
20231025,110000,5242025,4735,4735,4735,4735,0
|
|
20231025,105900,5242025,4735,4735,4735,4735,0
|
|
20231025,105800,5242025,4735,4735,4735,4735,0
|
|
20231025,105700,5242025,4735,4735,4735,4735,0
|
|
20231025,105600,5242025,4735,4735,4735,4735,0
|
|
20231025,105500,5242025,4735,4735,4735,4735,0
|
|
20231025,105400,5242025,4735,4735,4735,4735,0
|
|
20231025,105300,5242025,4735,4735,4735,4735,0
|
|
20231025,105200,5242025,4735,4735,4735,4735,0
|
|
20231025,105100,5242025,4735,4735,4735,4735,0
|
|
20231025,105000,5242025,4735,4735,4735,4735,0
|
|
20231025,104900,5242025,4735,4735,4735,4735,0
|
|
20231025,104800,5242025,4735,4735,4735,4735,0
|
|
20231025,104700,5242025,4735,4735,4735,4735,0
|
|
20231025,104600,5242025,4735,4735,4735,4735,0
|
|
20231025,104500,5242025,4735,4735,4735,4735,0
|
|
20231025,104400,5242025,4735,4735,4735,4735,0
|
|
20231025,104300,5242025,4735,4735,4735,4735,0
|
|
20231025,104200,5242025,4735,4735,4735,4735,0
|
|
20231025,104100,5242025,4735,4735,4735,4735,0
|
|
20231025,104000,5242025,4735,4735,4735,4735,0
|
|
20231025,103900,5242025,4735,4735,4735,4735,0
|
|
20231025,103800,5242025,4735,4735,4735,4735,6
|
|
20231025,103700,5213615,4735,4735,4735,4735,0
|
|
20231025,103600,5213615,4735,4735,4735,4735,0
|
|
20231025,103500,5213615,4735,4735,4735,4735,0
|
|
20231025,103400,5213615,4735,4735,4735,4735,0
|
|
20231025,103300,5213615,4735,4735,4735,4735,0
|
|
20231025,103200,5213615,4735,4735,4735,4735,0
|
|
20231025,103100,5213615,4735,4735,4735,4735,0
|
|
20231025,103000,5213615,4735,4735,4735,4735,0
|
|
20231025,102900,5213615,4735,4735,4735,4735,0
|
|
20231025,102800,5213615,4735,4735,4735,4735,0
|
|
20231025,102700,5213615,4735,4735,4735,4735,0
|
|
20231025,102600,5213615,4735,4735,4735,4735,0
|
|
20231025,102500,5213615,4735,4735,4735,4735,0
|
|
20231025,102400,5213615,4735,4735,4735,4735,0
|
|
20231025,102300,5213615,4735,4735,4735,4735,0
|
|
20231025,102200,5213615,4735,4735,4735,4735,0
|
|
20231025,102100,5213615,4735,4735,4735,4735,0
|
|
20231025,102000,5213615,4735,4735,4735,4735,1
|
|
20231025,101900,5208880,4730,4730,4730,4730,0
|
|
20231025,101800,5208880,4730,4730,4730,4730,0
|
|
20231025,101700,5208880,4730,4730,4730,4730,0
|
|
20231025,101600,5208880,4730,4730,4730,4730,0
|
|
20231025,101500,5208880,4730,4730,4730,4730,44
|
|
20231025,101400,5000760,4730,4730,4730,4730,0
|
|
20231025,101300,5000760,4730,4730,4730,4730,16
|
|
20231025,101200,4925080,4730,4730,4730,4730,0
|
|
20231025,101100,4925080,4730,4730,4730,4730,0
|
|
20231025,101000,4925080,4730,4730,4730,4730,5
|
|
20231025,100900,4901430,4740,4740,4740,4740,0
|
|
20231025,100800,4901430,4740,4740,4740,4735,158
|
|
20231025,100700,4152525,4730,4730,4730,4730,0
|
|
20231025,100600,4152525,4730,4730,4730,4730,0
|
|
20231025,100500,4152525,4730,4730,4730,4730,40
|
|
20231025,100400,3963325,4730,4730,4730,4730,0
|
|
20231025,100300,3963325,4730,4730,4730,4730,0
|
|
20231025,100200,3963325,4730,4730,4730,4730,0
|
|
20231025,100100,3963325,4730,4730,4730,4730,0
|
|
20231025,100000,3963325,4730,4730,4730,4730,0
|
|
20231025,095900,3963325,4730,4730,4730,4730,0
|
|
20231025,095800,3963325,4730,4730,4730,4730,0
|
|
20231025,095700,3963325,4730,4730,4730,4730,0
|
|
20231025,095600,3963325,4730,4730,4730,4730,0
|
|
20231025,095500,3963325,4730,4730,4730,4730,0
|
|
20231025,095400,3963325,4730,4730,4730,4730,0
|
|
20231025,095300,3963325,4730,4725,4730,4725,10
|
|
20231025,095200,3916050,4725,4725,4725,4725,0
|
|
20231025,095100,3916050,4725,4725,4725,4725,0
|
|
20231025,095000,3916050,4725,4725,4725,4725,0
|
|
20231025,094900,3916050,4725,4725,4725,4725,10
|
|
20231025,094800,3868800,4730,4730,4730,4730,0
|
|
20231025,094700,3868800,4730,4730,4730,4730,0
|
|
20231025,094600,3868800,4730,4730,4730,4730,0
|
|
20231025,094500,3868800,4730,4730,4730,4730,0
|
|
20231025,094400,3868800,4730,4730,4730,4730,1
|
|
20231025,094300,3864070,4685,4685,4685,4685,80
|
|
20231025,094200,3489270,4730,4730,4730,4730,0
|
|
20231025,094100,3489270,4730,4730,4730,4730,0
|
|
20231025,094000,3489270,4730,4730,4730,4730,1
|
|
20231025,093900,3484540,4685,4685,4685,4685,8
|
|
20231025,093800,3447060,4730,4730,4730,4730,0
|
|
20231025,093700,3447060,4730,4730,4730,4730,0
|
|
20231025,093600,3447060,4730,4730,4730,4730,0
|
|
20231025,093500,3447060,4730,4730,4730,4730,3
|
|
20231025,093400,3432870,4735,4735,4735,4735,0
|
|
20231025,093300,3432870,4735,4735,4735,4735,0
|
|
20231025,093200,3432870,4735,4735,4735,4735,0
|
|
20231025,093100,3432870,4735,4735,4735,4735,0
|
|
20231025,093000,3432870,4735,4735,4735,4735,0
|
|
20231025,092900,3432870,4735,4735,4735,4735,0
|
|
20231025,092800,3432870,4735,4735,4735,4735,0
|
|
20231025,092700,3432870,4735,4735,4735,4735,0
|
|
20231025,092600,3432870,4735,4735,4735,4735,0
|
|
20231025,092500,3432870,4735,4735,4735,4735,211
|
|
20231025,092400,2433785,4735,4735,4735,4735,1
|
|
20231025,092300,2429050,4680,4680,4680,4680,0
|
|
20231025,092200,2429050,4680,4680,4680,4680,60
|
|
20231025,092100,2148250,4680,4680,4680,4680,0
|
|
20231025,092000,2148250,4680,4680,4680,4680,0
|
|
20231025,091900,2148250,4680,4680,4680,4680,0
|
|
20231025,091800,2148250,4680,4700,4700,4680,69
|
|
20231025,091700,1824945,4730,4730,4730,4730,2
|
|
20231025,091600,1815485,4730,4730,4730,4730,1
|
|
20231025,091500,1810755,4730,4730,4730,4730,5
|
|
20231025,091400,1787105,4680,4680,4680,4680,60
|
|
20231025,091300,1506305,4740,4740,4740,4740,0
|
|
20231025,091200,1506305,4740,4740,4740,4740,0
|
|
20231025,091100,1506305,4740,4740,4740,4740,0
|
|
20231025,091000,1506305,4740,4740,4740,4740,0
|
|
20231025,090900,1506305,4740,4740,4740,4740,1
|
|
20231025,090800,1501565,4730,4725,4730,4725,20
|
|
20231025,090700,1406990,4705,4705,4705,4705,0
|
|
20231025,090600,1406990,4705,4705,4705,4705,0
|
|
20231025,090500,1406990,4705,4705,4705,4705,0
|
|
20231025,090400,1406990,4705,4705,4705,4705,0
|
|
20231025,090300,1406990,4705,4705,4705,4705,0
|
|
20231025,090200,1406990,4705,4705,4705,4705,280
|
|
20231025,090100,89590,4725,4725,4725,4725,1
|
|
20231025,090000,84865,4705,4730,4730,4705,18
|