586 lines
27 KiB
CSV
586 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,184300,37802270,4720,4720,4720,4720,401
|
|
20231027,184200,37802270,4720,4720,4720,4720,0
|
|
20231027,184100,37802270,4720,4720,4720,4720,0
|
|
20231027,184000,37802270,4720,4720,4720,4720,0
|
|
20231027,183900,37802270,4720,4720,4720,4720,0
|
|
20231027,183800,37802270,4720,4720,4720,4720,0
|
|
20231027,183700,37802270,4720,4720,4720,4720,0
|
|
20231027,183600,37802270,4720,4720,4720,4720,0
|
|
20231027,183500,37802270,4720,4720,4720,4720,0
|
|
20231027,183400,37802270,4720,4720,4720,4720,0
|
|
20231027,183300,37802270,4720,4720,4720,4720,0
|
|
20231027,183200,37802270,4720,4720,4720,4720,0
|
|
20231027,183100,37802270,4720,4720,4720,4720,0
|
|
20231027,183000,37802270,4720,4720,4720,4720,0
|
|
20231027,182900,37802270,4720,4720,4720,4720,0
|
|
20231027,182800,37802270,4720,4720,4720,4720,0
|
|
20231027,182700,37802270,4720,4720,4720,4720,0
|
|
20231027,182600,37802270,4720,4720,4720,4720,0
|
|
20231027,182500,37802270,4720,4720,4720,4720,0
|
|
20231027,182400,37802270,4720,4720,4720,4720,0
|
|
20231027,182300,37802270,4720,4720,4720,4720,0
|
|
20231027,182200,37802270,4720,4720,4720,4720,0
|
|
20231027,182100,37802270,4720,4720,4720,4720,0
|
|
20231027,182000,37802270,4720,4720,4720,4720,0
|
|
20231027,181900,37802270,4720,4720,4720,4720,0
|
|
20231027,181800,37802270,4720,4720,4720,4720,0
|
|
20231027,181700,37802270,4720,4720,4720,4720,0
|
|
20231027,181600,37802270,4720,4720,4720,4720,0
|
|
20231027,181500,37802270,4720,4720,4720,4720,0
|
|
20231027,181400,37802270,4720,4720,4720,4720,0
|
|
20231027,181300,37802270,4720,4720,4720,4720,401
|
|
20231027,181200,37802270,4720,4720,4720,4720,0
|
|
20231027,181100,37802270,4720,4720,4720,4720,0
|
|
20231027,181000,37802270,4720,4720,4720,4720,0
|
|
20231027,180900,37802270,4720,4720,4720,4720,0
|
|
20231027,180800,37802270,4720,4720,4720,4720,0
|
|
20231027,180700,37802270,4720,4720,4720,4720,0
|
|
20231027,180600,37802270,4720,4720,4720,4720,0
|
|
20231027,180500,37802270,4720,4720,4720,4720,0
|
|
20231027,180400,37802270,4720,4720,4720,4720,0
|
|
20231027,180300,37802270,4720,4720,4720,4720,0
|
|
20231027,180200,37802270,4720,4720,4720,4720,0
|
|
20231027,180100,37802270,4720,4720,4720,4720,0
|
|
20231027,180000,37802270,4720,4720,4720,4720,0
|
|
20231027,175900,37802270,4720,4720,4720,4720,0
|
|
20231027,175800,37802270,4720,4720,4720,4720,0
|
|
20231027,175700,37802270,4720,4720,4720,4720,0
|
|
20231027,175600,37802270,4720,4720,4720,4720,0
|
|
20231027,175500,37802270,4720,4720,4720,4720,0
|
|
20231027,175400,37802270,4720,4720,4720,4720,0
|
|
20231027,175300,37802270,4720,4720,4720,4720,0
|
|
20231027,175200,37802270,4720,4720,4720,4720,0
|
|
20231027,175100,37802270,4720,4720,4720,4720,0
|
|
20231027,175000,37802270,4720,4720,4720,4720,0
|
|
20231027,174900,37802270,4720,4720,4720,4720,0
|
|
20231027,174800,37802270,4720,4720,4720,4720,0
|
|
20231027,174700,37802270,4720,4720,4720,4720,0
|
|
20231027,174600,37802270,4720,4720,4720,4720,0
|
|
20231027,174500,37802270,4720,4720,4720,4720,0
|
|
20231027,174400,37802270,4720,4720,4720,4720,0
|
|
20231027,174300,37802270,4720,4720,4720,4720,401
|
|
20231027,174200,37802270,4720,4720,4720,4720,0
|
|
20231027,174100,37802270,4720,4720,4720,4720,0
|
|
20231027,174000,37802270,4720,4720,4720,4720,0
|
|
20231027,173900,37802270,4720,4720,4720,4720,0
|
|
20231027,173800,37802270,4720,4720,4720,4720,0
|
|
20231027,173700,37802270,4720,4720,4720,4720,0
|
|
20231027,173600,37802270,4720,4720,4720,4720,0
|
|
20231027,173500,37802270,4720,4720,4720,4720,0
|
|
20231027,173400,37802270,4720,4720,4720,4720,0
|
|
20231027,173300,37802270,4720,4720,4720,4720,0
|
|
20231027,173200,37802270,4720,4720,4720,4720,0
|
|
20231027,173100,37802270,4720,4720,4720,4720,0
|
|
20231027,173000,37802270,4720,4720,4720,4720,0
|
|
20231027,172900,37802270,4720,4720,4720,4720,0
|
|
20231027,172800,37802270,4720,4720,4720,4720,0
|
|
20231027,172700,37802270,4720,4720,4720,4720,0
|
|
20231027,172600,37802270,4720,4720,4720,4720,0
|
|
20231027,172500,37802270,4720,4720,4720,4720,0
|
|
20231027,172400,37802270,4720,4720,4720,4720,0
|
|
20231027,172300,37802270,4720,4720,4720,4720,0
|
|
20231027,172200,37802270,4720,4720,4720,4720,0
|
|
20231027,172100,37802270,4720,4720,4720,4720,0
|
|
20231027,172000,37802270,4720,4720,4720,4720,0
|
|
20231027,171900,37802270,4720,4720,4720,4720,0
|
|
20231027,171800,37802270,4720,4720,4720,4720,0
|
|
20231027,171700,37802270,4720,4720,4720,4720,0
|
|
20231027,171600,37802270,4720,4720,4720,4720,0
|
|
20231027,171500,37802270,4720,4720,4720,4720,0
|
|
20231027,171400,37802270,4720,4720,4720,4720,0
|
|
20231027,171300,37802270,4720,4720,4720,4720,401
|
|
20231027,171200,37802270,4720,4720,4720,4720,0
|
|
20231027,171100,37802270,4720,4720,4720,4720,0
|
|
20231027,171000,37802270,4720,4720,4720,4720,0
|
|
20231027,170900,37802270,4720,4720,4720,4720,0
|
|
20231027,170800,37802270,4720,4720,4720,4720,0
|
|
20231027,170700,37802270,4720,4720,4720,4720,0
|
|
20231027,170600,37802270,4720,4720,4720,4720,0
|
|
20231027,170500,37802270,4720,4720,4720,4720,0
|
|
20231027,170400,37802270,4720,4720,4720,4720,0
|
|
20231027,170300,37802270,4720,4720,4720,4720,0
|
|
20231027,170200,37802270,4720,4720,4720,4720,0
|
|
20231027,170100,37802270,4720,4720,4720,4720,0
|
|
20231027,170000,37802270,4720,4720,4720,4720,0
|
|
20231027,165900,37802270,4720,4720,4720,4720,0
|
|
20231027,165800,37802270,4720,4720,4720,4720,0
|
|
20231027,165700,37802270,4720,4720,4720,4720,0
|
|
20231027,165600,37802270,4720,4720,4720,4720,0
|
|
20231027,165500,37802270,4720,4720,4720,4720,0
|
|
20231027,165400,37802270,4720,4720,4720,4720,0
|
|
20231027,165300,37802270,4720,4720,4720,4720,0
|
|
20231027,165200,37802270,4720,4720,4720,4720,0
|
|
20231027,165100,37802270,4720,4720,4720,4720,0
|
|
20231027,165000,37802270,4720,4720,4720,4720,0
|
|
20231027,164900,37802270,4720,4720,4720,4720,0
|
|
20231027,164800,37802270,4720,4720,4720,4720,0
|
|
20231027,164700,37802270,4720,4720,4720,4720,0
|
|
20231027,164600,37802270,4720,4720,4720,4720,0
|
|
20231027,164500,37802270,4720,4720,4720,4720,0
|
|
20231027,164400,37802270,4720,4720,4720,4720,0
|
|
20231027,164300,37802270,4720,4720,4720,4720,401
|
|
20231027,164200,37802270,4720,4720,4720,4720,0
|
|
20231027,164100,37802270,4720,4720,4720,4720,0
|
|
20231027,164000,37802270,4720,4720,4720,4720,0
|
|
20231027,163900,37802270,4720,4720,4720,4720,0
|
|
20231027,163800,37802270,4720,4720,4720,4720,0
|
|
20231027,163700,37802270,4720,4720,4720,4720,0
|
|
20231027,163600,37802270,4720,4720,4720,4720,0
|
|
20231027,163500,37802270,4720,4720,4720,4720,0
|
|
20231027,163400,37802270,4720,4720,4720,4720,0
|
|
20231027,163300,37802270,4720,4720,4720,4720,0
|
|
20231027,163200,37802270,4720,4720,4720,4720,0
|
|
20231027,163100,37802270,4720,4720,4720,4720,0
|
|
20231027,163000,37802270,4720,4720,4720,4720,0
|
|
20231027,162900,37802270,4720,4720,4720,4720,0
|
|
20231027,162800,37802270,4720,4720,4720,4720,0
|
|
20231027,162700,37802270,4720,4720,4720,4720,0
|
|
20231027,162600,37802270,4720,4720,4720,4720,0
|
|
20231027,162500,37802270,4720,4720,4720,4720,0
|
|
20231027,162400,37802270,4720,4720,4720,4720,0
|
|
20231027,162300,37802270,4720,4720,4720,4720,0
|
|
20231027,162200,37802270,4720,4720,4720,4720,0
|
|
20231027,162100,37802270,4720,4720,4720,4720,0
|
|
20231027,162000,37802270,4720,4720,4720,4720,0
|
|
20231027,161900,37802270,4720,4720,4720,4720,0
|
|
20231027,161800,37802270,4720,4720,4720,4720,0
|
|
20231027,161700,37802270,4720,4720,4720,4720,0
|
|
20231027,161600,37802270,4720,4720,4720,4720,0
|
|
20231027,161500,37802270,4720,4720,4720,4720,0
|
|
20231027,161400,37802270,4720,4720,4720,4720,0
|
|
20231027,161300,37802270,4720,4720,4720,4720,401
|
|
20231027,161200,37802270,4720,4720,4720,4720,0
|
|
20231027,161100,37802270,4720,4720,4720,4720,0
|
|
20231027,161000,37802270,4720,4720,4720,4720,0
|
|
20231027,160900,37802270,4720,4720,4720,4720,0
|
|
20231027,160800,37802270,4720,4720,4720,4720,0
|
|
20231027,160700,37802270,4720,4720,4720,4720,0
|
|
20231027,160600,37802270,4720,4720,4720,4720,0
|
|
20231027,160500,37802270,4720,4720,4720,4720,0
|
|
20231027,160400,37802270,4720,4720,4720,4720,0
|
|
20231027,160300,37802270,4720,4720,4720,4720,0
|
|
20231027,160200,37802270,4720,4720,4720,4720,0
|
|
20231027,160100,37802270,4720,4720,4720,4720,0
|
|
20231027,160000,37802270,4720,4720,4720,4720,0
|
|
20231027,155900,37802270,4720,4720,4720,4720,0
|
|
20231027,155800,37802270,4720,4720,4720,4720,0
|
|
20231027,155700,37802270,4720,4720,4720,4720,0
|
|
20231027,155600,37802270,4720,4720,4720,4720,0
|
|
20231027,155500,37802270,4720,4720,4720,4720,0
|
|
20231027,155400,37802270,4720,4720,4720,4720,0
|
|
20231027,155300,37802270,4720,4720,4720,4720,0
|
|
20231027,155200,37802270,4720,4720,4720,4720,0
|
|
20231027,155100,37802270,4720,4720,4720,4720,0
|
|
20231027,155000,37802270,4720,4720,4720,4720,0
|
|
20231027,154900,37802270,4720,4720,4720,4720,0
|
|
20231027,154800,37802270,4720,4720,4720,4720,0
|
|
20231027,154700,37802270,4720,4720,4720,4720,0
|
|
20231027,154600,37802270,4720,4720,4720,4720,0
|
|
20231027,154500,37802270,4720,4720,4720,4720,0
|
|
20231027,154400,37802270,4720,4720,4720,4720,0
|
|
20231027,154300,37802270,4720,4720,4720,4720,401
|
|
20231027,154200,37802270,4720,4720,4720,4720,0
|
|
20231027,154100,37802270,4720,4720,4720,4720,0
|
|
20231027,154000,37802270,4720,4720,4720,4720,0
|
|
20231027,153900,37802270,4720,4720,4720,4720,0
|
|
20231027,153800,37802270,4720,4720,4720,4720,0
|
|
20231027,153700,37802270,4720,4720,4720,4720,0
|
|
20231027,153600,37802270,4720,4720,4720,4720,0
|
|
20231027,153500,37802270,4720,4720,4720,4720,0
|
|
20231027,153400,37802270,4720,4720,4720,4720,0
|
|
20231027,153300,37802270,4720,4720,4720,4720,0
|
|
20231027,153200,37802270,4720,4720,4720,4720,0
|
|
20231027,153100,37802270,4720,4720,4720,4720,0
|
|
20231027,153000,37802270,4720,4720,4720,4720,401
|
|
20231027,152900,35909550,4705,4705,4705,4705,0
|
|
20231027,152800,35909550,4705,4705,4705,4705,0
|
|
20231027,152700,35909550,4705,4705,4705,4705,0
|
|
20231027,152600,35909550,4705,4705,4705,4705,0
|
|
20231027,152500,35909550,4705,4705,4705,4705,0
|
|
20231027,152400,35909550,4705,4705,4705,4705,0
|
|
20231027,152300,35909550,4705,4705,4705,4705,0
|
|
20231027,152200,35909550,4705,4705,4705,4705,0
|
|
20231027,152100,35909550,4705,4705,4705,4705,0
|
|
20231027,152000,35909550,4705,4705,4705,4705,0
|
|
20231027,151900,35909550,4705,4705,4710,4705,3
|
|
20231027,151800,35895430,4700,4665,4710,4665,33
|
|
20231027,151700,35741020,4665,4665,4665,4665,0
|
|
20231027,151600,35741020,4665,4665,4665,4665,0
|
|
20231027,151500,35741020,4665,4665,4665,4665,0
|
|
20231027,151400,35741020,4665,4665,4665,4665,0
|
|
20231027,151300,35741020,4665,4665,4665,4665,0
|
|
20231027,151200,35741020,4665,4665,4665,4665,1
|
|
20231027,151100,35736355,4650,4690,4690,4650,21
|
|
20231027,151000,35638120,4720,4720,4720,4720,0
|
|
20231027,150900,35638120,4720,4720,4720,4720,0
|
|
20231027,150800,35638120,4720,4720,4720,4720,0
|
|
20231027,150700,35638120,4720,4720,4720,4720,0
|
|
20231027,150600,35638120,4720,4720,4720,4720,0
|
|
20231027,150500,35638120,4720,4720,4720,4720,0
|
|
20231027,150400,35638120,4720,4720,4720,4720,1
|
|
20231027,150300,35633400,4725,4725,4725,4725,0
|
|
20231027,150200,35633400,4725,4725,4725,4725,0
|
|
20231027,150100,35633400,4725,4725,4725,4725,0
|
|
20231027,150000,35633400,4725,4725,4725,4725,0
|
|
20231027,145900,35633400,4725,4725,4725,4725,63
|
|
20231027,145800,35335725,4725,4725,4725,4725,1
|
|
20231027,145700,35331000,4725,4725,4725,4725,0
|
|
20231027,145600,35331000,4725,4725,4725,4725,0
|
|
20231027,145500,35331000,4725,4725,4725,4725,0
|
|
20231027,145400,35331000,4725,4725,4725,4725,0
|
|
20231027,145300,35331000,4725,4725,4725,4725,0
|
|
20231027,145200,35331000,4725,4725,4725,4725,0
|
|
20231027,145100,35331000,4725,4725,4725,4725,6
|
|
20231027,145000,35302650,4725,4725,4725,4725,0
|
|
20231027,144900,35302650,4725,4725,4725,4725,0
|
|
20231027,144800,35302650,4725,4725,4725,4660,51
|
|
20231027,144700,35063755,4730,4730,4730,4730,0
|
|
20231027,144600,35063755,4730,4730,4730,4730,84
|
|
20231027,144500,34666435,4730,4730,4730,4730,0
|
|
20231027,144400,34666435,4730,4730,4730,4730,0
|
|
20231027,144300,34666435,4730,4730,4730,4730,0
|
|
20231027,144200,34666435,4730,4725,4730,4725,39
|
|
20231027,144100,34482155,4695,4695,4695,4695,9
|
|
20231027,144000,34439900,4695,4695,4695,4695,141
|
|
20231027,143900,33777905,4695,4695,4695,4695,1
|
|
20231027,143800,33773210,4725,4725,4725,4725,0
|
|
20231027,143700,33773210,4725,4725,4725,4725,0
|
|
20231027,143600,33773210,4725,4725,4725,4725,0
|
|
20231027,143500,33773210,4725,4720,4725,4720,6
|
|
20231027,143400,33744870,4725,4725,4725,4725,0
|
|
20231027,143300,33744870,4725,4725,4725,4725,0
|
|
20231027,143200,33744870,4725,4720,4725,4720,685
|
|
20231027,143100,30508460,4725,4725,4725,4725,0
|
|
20231027,143000,30508460,4725,4725,4725,4725,0
|
|
20231027,142900,30508460,4725,4725,4725,4725,0
|
|
20231027,142800,30508460,4725,4725,4725,4725,0
|
|
20231027,142700,30508460,4725,4725,4725,4725,1
|
|
20231027,142600,30503735,4695,4695,4695,4695,200
|
|
20231027,142500,29564735,4725,4725,4725,4725,0
|
|
20231027,142400,29564735,4725,4725,4725,4725,21
|
|
20231027,142300,29465510,4725,4725,4725,4725,0
|
|
20231027,142200,29465510,4725,4725,4725,4725,0
|
|
20231027,142100,29465510,4725,4725,4725,4725,10
|
|
20231027,142000,29418260,4725,4725,4725,4725,0
|
|
20231027,141900,29418260,4725,4725,4725,4725,0
|
|
20231027,141800,29418260,4725,4725,4725,4725,0
|
|
20231027,141700,29418260,4725,4725,4725,4725,0
|
|
20231027,141600,29418260,4725,4725,4725,4725,0
|
|
20231027,141500,29418260,4725,4725,4725,4725,1
|
|
20231027,141400,29413535,4695,4695,4695,4695,0
|
|
20231027,141300,29413535,4695,4695,4695,4695,0
|
|
20231027,141200,29413535,4695,4695,4695,4695,0
|
|
20231027,141100,29413535,4695,4695,4695,4695,0
|
|
20231027,141000,29413535,4695,4695,4695,4695,251
|
|
20231027,140900,28235090,4695,4695,4695,4695,431
|
|
20231027,140800,26211545,4715,4715,4715,4715,40
|
|
20231027,140700,26022945,4715,4715,4715,4715,0
|
|
20231027,140600,26022945,4715,4715,4715,4715,0
|
|
20231027,140500,26022945,4715,4715,4715,4715,0
|
|
20231027,140400,26022945,4715,4715,4715,4715,0
|
|
20231027,140300,26022945,4715,4715,4715,4715,4
|
|
20231027,140200,26004085,4725,4725,4725,4725,0
|
|
20231027,140100,26004085,4725,4725,4725,4725,0
|
|
20231027,140000,26004085,4725,4725,4725,4725,0
|
|
20231027,135900,26004085,4725,4725,4725,4725,0
|
|
20231027,135800,26004085,4725,4725,4725,4725,0
|
|
20231027,135700,26004085,4725,4725,4725,4725,0
|
|
20231027,135600,26004085,4725,4725,4725,4725,0
|
|
20231027,135500,26004085,4725,4725,4725,4725,0
|
|
20231027,135400,26004085,4725,4725,4725,4725,0
|
|
20231027,135300,26004085,4725,4725,4725,4725,44
|
|
20231027,135200,25796185,4720,4720,4720,4720,2
|
|
20231027,135100,25786745,4720,4720,4720,4720,0
|
|
20231027,135000,25786745,4720,4720,4720,4720,0
|
|
20231027,134900,25786745,4720,4720,4720,4720,0
|
|
20231027,134800,25786745,4720,4720,4720,4720,0
|
|
20231027,134700,25786745,4720,4720,4720,4720,0
|
|
20231027,134600,25786745,4720,4720,4720,4720,0
|
|
20231027,134500,25786745,4720,4720,4720,4720,0
|
|
20231027,134400,25786745,4720,4720,4720,4720,0
|
|
20231027,134300,25786745,4720,4720,4720,4720,0
|
|
20231027,134200,25786745,4720,4720,4720,4720,0
|
|
20231027,134100,25786745,4720,4720,4720,4720,0
|
|
20231027,134000,25786745,4720,4720,4720,4720,0
|
|
20231027,133900,25786745,4720,4720,4720,4720,0
|
|
20231027,133800,25786745,4720,4720,4720,4720,0
|
|
20231027,133700,25786745,4720,4720,4720,4720,0
|
|
20231027,133600,25786745,4720,4720,4720,4720,0
|
|
20231027,133500,25786745,4720,4710,4720,4710,998
|
|
20231027,133400,21082455,4695,4695,4695,4695,40
|
|
20231027,133300,20894655,4710,4710,4710,4710,0
|
|
20231027,133200,20894655,4710,4710,4710,4710,0
|
|
20231027,133100,20894655,4710,4710,4710,4710,0
|
|
20231027,133000,20894655,4710,4710,4710,4710,0
|
|
20231027,132900,20894655,4710,4710,4710,4710,0
|
|
20231027,132800,20894655,4710,4710,4710,4710,0
|
|
20231027,132700,20894655,4710,4710,4710,4710,0
|
|
20231027,132600,20894655,4710,4710,4710,4710,0
|
|
20231027,132500,20894655,4710,4710,4710,4710,0
|
|
20231027,132400,20894655,4710,4710,4710,4710,0
|
|
20231027,132300,20894655,4710,4710,4710,4710,10
|
|
20231027,132200,20847555,4710,4710,4710,4710,0
|
|
20231027,132100,20847555,4710,4710,4710,4710,0
|
|
20231027,132000,20847555,4710,4710,4710,4710,0
|
|
20231027,131900,20847555,4710,4710,4710,4710,0
|
|
20231027,131800,20847555,4710,4710,4710,4710,0
|
|
20231027,131700,20847555,4710,4710,4710,4710,10
|
|
20231027,131600,20800455,4710,4710,4710,4710,10
|
|
20231027,131500,20753355,4710,4710,4710,4710,0
|
|
20231027,131400,20753355,4710,4710,4710,4710,0
|
|
20231027,131300,20753355,4710,4710,4710,4710,0
|
|
20231027,131200,20753355,4710,4710,4710,4710,0
|
|
20231027,131100,20753355,4710,4710,4710,4710,97
|
|
20231027,131000,20296485,4715,4715,4715,4715,0
|
|
20231027,130900,20296485,4715,4715,4715,4715,0
|
|
20231027,130800,20296485,4715,4715,4715,4715,0
|
|
20231027,130700,20296485,4715,4715,4715,4715,0
|
|
20231027,130600,20296485,4715,4715,4715,4715,0
|
|
20231027,130500,20296485,4715,4715,4715,4715,0
|
|
20231027,130400,20296485,4715,4715,4715,4715,0
|
|
20231027,130300,20296485,4715,4715,4715,4715,0
|
|
20231027,130200,20296485,4715,4715,4715,4715,0
|
|
20231027,130100,20296485,4715,4715,4715,4715,0
|
|
20231027,130000,20296485,4715,4715,4715,4715,0
|
|
20231027,125900,20296485,4715,4715,4715,4715,0
|
|
20231027,125800,20296485,4715,4715,4715,4715,0
|
|
20231027,125700,20296485,4715,4715,4715,4715,0
|
|
20231027,125600,20296485,4715,4715,4715,4715,0
|
|
20231027,125500,20296485,4715,4715,4715,4715,0
|
|
20231027,125400,20296485,4715,4715,4715,4715,0
|
|
20231027,125300,20296485,4715,4715,4715,4715,0
|
|
20231027,125200,20296485,4715,4715,4715,4715,0
|
|
20231027,125100,20296485,4715,4715,4715,4715,0
|
|
20231027,125000,20296485,4715,4715,4715,4715,0
|
|
20231027,124900,20296485,4715,4715,4715,4715,0
|
|
20231027,124800,20296485,4715,4715,4715,4715,0
|
|
20231027,124700,20296485,4715,4715,4715,4715,0
|
|
20231027,124600,20296485,4715,4715,4715,4715,0
|
|
20231027,124500,20296485,4715,4715,4715,4715,0
|
|
20231027,124400,20296485,4715,4715,4715,4715,250
|
|
20231027,124300,19117735,4715,4715,4715,4715,0
|
|
20231027,124200,19117735,4715,4715,4715,4715,0
|
|
20231027,124100,19117735,4715,4715,4715,4715,0
|
|
20231027,124000,19117735,4715,4715,4715,4715,0
|
|
20231027,123900,19117735,4715,4715,4715,4715,0
|
|
20231027,123800,19117735,4715,4715,4715,4715,0
|
|
20231027,123700,19117735,4715,4715,4715,4715,0
|
|
20231027,123600,19117735,4715,4715,4715,4715,1
|
|
20231027,123500,19113020,4680,4680,4680,4680,0
|
|
20231027,123400,19113020,4680,4680,4680,4680,4
|
|
20231027,123300,19094300,4680,4680,4680,4680,0
|
|
20231027,123200,19094300,4680,4680,4680,4680,0
|
|
20231027,123100,19094300,4680,4680,4680,4680,1
|
|
20231027,123000,19089620,4690,4690,4690,4690,0
|
|
20231027,122900,19089620,4690,4690,4690,4690,17
|
|
20231027,122800,19009890,4720,4720,4720,4720,0
|
|
20231027,122700,19009890,4720,4720,4720,4720,0
|
|
20231027,122600,19009890,4720,4720,4720,4720,0
|
|
20231027,122500,19009890,4720,4720,4720,4720,0
|
|
20231027,122400,19009890,4720,4720,4720,4720,0
|
|
20231027,122300,19009890,4720,4720,4720,4720,0
|
|
20231027,122200,19009890,4720,4720,4720,4720,0
|
|
20231027,122100,19009890,4720,4720,4720,4720,0
|
|
20231027,122000,19009890,4720,4720,4720,4720,0
|
|
20231027,121900,19009890,4720,4720,4720,4720,0
|
|
20231027,121800,19009890,4720,4720,4720,4720,0
|
|
20231027,121700,19009890,4720,4720,4720,4720,0
|
|
20231027,121600,19009890,4720,4720,4720,4720,0
|
|
20231027,121500,19009890,4720,4720,4720,4720,0
|
|
20231027,121400,19009890,4720,4720,4720,4720,0
|
|
20231027,121300,19009890,4720,4720,4720,4720,0
|
|
20231027,121200,19009890,4720,4720,4720,4720,0
|
|
20231027,121100,19009890,4720,4720,4720,4720,0
|
|
20231027,121000,19009890,4720,4720,4720,4720,0
|
|
20231027,120900,19009890,4720,4720,4720,4720,0
|
|
20231027,120800,19009890,4720,4720,4720,4720,0
|
|
20231027,120700,19009890,4720,4720,4720,4720,0
|
|
20231027,120600,19009890,4720,4720,4720,4720,0
|
|
20231027,120500,19009890,4720,4720,4720,4720,0
|
|
20231027,120400,19009890,4720,4720,4720,4720,0
|
|
20231027,120300,19009890,4720,4720,4720,4720,0
|
|
20231027,120200,19009890,4720,4720,4720,4720,0
|
|
20231027,120100,19009890,4720,4720,4720,4720,0
|
|
20231027,120000,19009890,4720,4720,4720,4720,0
|
|
20231027,115900,19009890,4720,4720,4720,4720,0
|
|
20231027,115800,19009890,4720,4720,4720,4720,0
|
|
20231027,115700,19009890,4720,4720,4720,4720,0
|
|
20231027,115600,19009890,4720,4720,4720,4720,0
|
|
20231027,115500,19009890,4720,4720,4720,4720,0
|
|
20231027,115400,19009890,4720,4720,4720,4720,0
|
|
20231027,115300,19009890,4720,4720,4720,4720,0
|
|
20231027,115200,19009890,4720,4720,4720,4720,0
|
|
20231027,115100,19009890,4720,4720,4720,4720,0
|
|
20231027,115000,19009890,4720,4720,4720,4720,0
|
|
20231027,114900,19009890,4720,4720,4720,4720,0
|
|
20231027,114800,19009890,4720,4720,4720,4720,0
|
|
20231027,114700,19009890,4720,4720,4720,4720,0
|
|
20231027,114600,19009890,4720,4720,4720,4720,0
|
|
20231027,114500,19009890,4720,4720,4720,4720,30
|
|
20231027,114400,18868290,4720,4720,4720,4720,0
|
|
20231027,114300,18868290,4720,4720,4720,4720,0
|
|
20231027,114200,18868290,4720,4720,4720,4720,0
|
|
20231027,114100,18868290,4720,4720,4720,4720,0
|
|
20231027,114000,18868290,4720,4720,4720,4720,0
|
|
20231027,113900,18868290,4720,4720,4720,4720,0
|
|
20231027,113800,18868290,4720,4720,4720,4720,0
|
|
20231027,113700,18868290,4720,4720,4720,4720,0
|
|
20231027,113600,18868290,4720,4720,4720,4720,0
|
|
20231027,113500,18868290,4720,4720,4720,4720,0
|
|
20231027,113400,18868290,4720,4720,4720,4720,1
|
|
20231027,113300,18863570,4705,4705,4705,4705,0
|
|
20231027,113200,18863570,4705,4705,4705,4705,0
|
|
20231027,113100,18863570,4705,4705,4705,4705,0
|
|
20231027,113000,18863570,4705,4705,4705,4705,300
|
|
20231027,112900,17452070,4705,4705,4705,4705,0
|
|
20231027,112800,17452070,4705,4705,4705,4705,10
|
|
20231027,112700,17405020,4690,4690,4690,4690,0
|
|
20231027,112600,17405020,4690,4690,4690,4690,0
|
|
20231027,112500,17405020,4690,4690,4690,4690,0
|
|
20231027,112400,17405020,4690,4690,4690,4690,0
|
|
20231027,112300,17405020,4690,4690,4690,4690,127
|
|
20231027,112200,16809390,4690,4690,4690,4690,0
|
|
20231027,112100,16809390,4690,4690,4690,4690,0
|
|
20231027,112000,16809390,4690,4690,4690,4690,0
|
|
20231027,111900,16809390,4690,4690,4690,4690,0
|
|
20231027,111800,16809390,4690,4690,4690,4690,0
|
|
20231027,111700,16809390,4690,4690,4690,4690,60
|
|
20231027,111600,16527990,4690,4690,4690,4690,0
|
|
20231027,111500,16527990,4690,4690,4690,4690,0
|
|
20231027,111400,16527990,4690,4690,4690,4690,0
|
|
20231027,111300,16527990,4690,4690,4690,4690,0
|
|
20231027,111200,16527990,4690,4690,4690,4690,0
|
|
20231027,111100,16527990,4690,4690,4690,4690,0
|
|
20231027,111000,16527990,4690,4690,4690,4690,0
|
|
20231027,110900,16527990,4690,4690,4690,4690,38
|
|
20231027,110800,16349770,4690,4685,4690,4685,4
|
|
20231027,110700,16331015,4680,4680,4680,4680,0
|
|
20231027,110600,16331015,4680,4680,4680,4680,0
|
|
20231027,110500,16331015,4680,4680,4680,4680,0
|
|
20231027,110400,16331015,4680,4680,4680,4680,0
|
|
20231027,110300,16331015,4680,4680,4680,4680,0
|
|
20231027,110200,16331015,4680,4680,4680,4680,62
|
|
20231027,110100,16040855,4675,4675,4675,4675,8
|
|
20231027,110000,16003455,4680,4680,4680,4680,5
|
|
20231027,105900,15980055,4685,4685,4685,4685,0
|
|
20231027,105800,15980055,4685,4685,4685,4685,0
|
|
20231027,105700,15980055,4685,4685,4685,4685,0
|
|
20231027,105600,15980055,4685,4685,4685,4685,0
|
|
20231027,105500,15980055,4685,4685,4685,4685,0
|
|
20231027,105400,15980055,4685,4685,4685,4685,2
|
|
20231027,105300,15970685,4690,4690,4690,4690,16
|
|
20231027,105200,15895645,4690,4690,4690,4690,1
|
|
20231027,105100,15890955,4690,4690,4690,4690,361
|
|
20231027,105000,14197865,4690,4690,4690,4690,7
|
|
20231027,104900,14165035,4690,4685,4690,4685,536
|
|
20231027,104800,11651385,4685,4685,4685,4685,5
|
|
20231027,104700,11627960,4685,4685,4685,4685,0
|
|
20231027,104600,11627960,4685,4685,4685,4685,0
|
|
20231027,104500,11627960,4685,4685,4685,4685,2
|
|
20231027,104400,11618590,4685,4685,4685,4685,0
|
|
20231027,104300,11618590,4685,4675,4685,4675,17
|
|
20231027,104200,11539040,4680,4680,4680,4680,0
|
|
20231027,104100,11539040,4680,4680,4680,4680,0
|
|
20231027,104000,11539040,4680,4680,4680,4680,0
|
|
20231027,103900,11539040,4680,4680,4680,4680,0
|
|
20231027,103800,11539040,4680,4680,4680,4680,0
|
|
20231027,103700,11539040,4680,4680,4680,4680,0
|
|
20231027,103600,11539040,4680,4680,4680,4680,0
|
|
20231027,103500,11539040,4680,4680,4680,4680,0
|
|
20231027,103400,11539040,4680,4680,4680,4680,1
|
|
20231027,103300,11534360,4630,4630,4630,4630,0
|
|
20231027,103200,11534360,4630,4630,4630,4630,0
|
|
20231027,103100,11534360,4630,4630,4630,4630,0
|
|
20231027,103000,11534360,4630,4630,4630,4630,0
|
|
20231027,102900,11534360,4630,4630,4630,4630,45
|
|
20231027,102800,11326010,4615,4615,4615,4615,0
|
|
20231027,102700,11326010,4615,4615,4615,4615,0
|
|
20231027,102600,11326010,4615,4615,4615,4615,0
|
|
20231027,102500,11326010,4615,4615,4615,4615,0
|
|
20231027,102400,11326010,4615,4615,4615,4615,0
|
|
20231027,102300,11326010,4615,4615,4615,4615,0
|
|
20231027,102200,11326010,4615,4615,4615,4615,1
|
|
20231027,102100,11321395,4605,4605,4605,4605,0
|
|
20231027,102000,11321395,4605,4605,4605,4605,0
|
|
20231027,101900,11321395,4605,4610,4610,4605,161
|
|
20231027,101800,10579555,4605,4605,4605,4605,0
|
|
20231027,101700,10579555,4605,4605,4605,4605,31
|
|
20231027,101600,10436800,4605,4605,4605,4605,0
|
|
20231027,101500,10436800,4605,4605,4605,4605,0
|
|
20231027,101400,10436800,4605,4605,4605,4605,0
|
|
20231027,101300,10436800,4605,4605,4605,4605,0
|
|
20231027,101200,10436800,4605,4605,4605,4605,0
|
|
20231027,101100,10436800,4605,4630,4630,4605,11
|
|
20231027,101000,10386120,4630,4630,4630,4630,0
|
|
20231027,100900,10386120,4630,4630,4630,4630,0
|
|
20231027,100800,10386120,4630,4630,4630,4630,1
|
|
20231027,100700,10381490,4600,4600,4600,4600,500
|
|
20231027,100600,8081490,4630,4630,4630,4630,0
|
|
20231027,100500,8081490,4630,4630,4630,4630,0
|
|
20231027,100400,8081490,4630,4630,4630,4630,0
|
|
20231027,100300,8081490,4630,4630,4630,4630,0
|
|
20231027,100200,8081490,4630,4630,4630,4630,0
|
|
20231027,100100,8081490,4630,4630,4630,4630,0
|
|
20231027,100000,8081490,4630,4630,4630,4630,0
|
|
20231027,095900,8081490,4630,4630,4630,4630,0
|
|
20231027,095800,8081490,4630,4630,4630,4630,0
|
|
20231027,095700,8081490,4630,4630,4630,4630,0
|
|
20231027,095600,8081490,4630,4630,4630,4630,0
|
|
20231027,095500,8081490,4630,4630,4630,4630,0
|
|
20231027,095400,8081490,4630,4630,4630,4630,0
|
|
20231027,095300,8081490,4630,4630,4630,4630,0
|
|
20231027,095200,8081490,4630,4630,4630,4630,0
|
|
20231027,095100,8081490,4630,4630,4630,4630,0
|
|
20231027,095000,8081490,4630,4630,4630,4630,0
|
|
20231027,094900,8081490,4630,4630,4630,4630,0
|
|
20231027,094800,8081490,4630,4630,4630,4630,2
|
|
20231027,094700,8072230,4630,4630,4630,4630,0
|
|
20231027,094600,8072230,4630,4630,4630,4630,0
|
|
20231027,094500,8072230,4630,4630,4630,4630,0
|
|
20231027,094400,8072230,4630,4630,4630,4630,30
|
|
20231027,094300,7933330,4660,4660,4660,4660,0
|
|
20231027,094200,7933330,4660,4660,4660,4660,0
|
|
20231027,094100,7933330,4660,4660,4660,4660,0
|
|
20231027,094000,7933330,4660,4660,4660,4660,0
|
|
20231027,093900,7933330,4660,4595,4660,4580,284
|
|
20231027,093800,6628800,4600,4605,4605,4600,6
|
|
20231027,093700,6601195,4605,4610,4610,4605,59
|
|
20231027,093600,6329475,4615,4615,4615,4615,0
|
|
20231027,093500,6329475,4615,4620,4620,4615,9
|
|
20231027,093400,6287920,4620,4625,4625,4620,10
|
|
20231027,093300,6241695,4630,4635,4635,4630,120
|
|
20231027,093200,5685520,4645,4645,4645,4645,0
|
|
20231027,093100,5685520,4645,4645,4645,4645,1
|
|
20231027,093000,5680875,4650,4650,4650,4650,5
|
|
20231027,092900,5657625,4665,4665,4665,4665,0
|
|
20231027,092800,5657625,4665,4665,4665,4665,0
|
|
20231027,092700,5657625,4665,4665,4665,4665,27
|
|
20231027,092600,5531670,4685,4685,4685,4685,0
|
|
20231027,092500,5531670,4685,4685,4685,4685,0
|
|
20231027,092400,5531670,4685,4690,4690,4685,12
|
|
20231027,092300,5475425,4695,4695,4695,4695,0
|
|
20231027,092200,5475425,4695,4695,4695,4695,1
|
|
20231027,092100,5470730,4650,4650,4650,4650,0
|
|
20231027,092000,5470730,4650,4650,4650,4650,10
|
|
20231027,091900,5424230,4705,4705,4705,4705,1
|
|
20231027,091800,5419525,4650,4650,4650,4650,2
|
|
20231027,091700,5410225,4665,4670,4670,4665,95
|
|
20231027,091600,4967000,4720,4720,4720,4720,0
|
|
20231027,091500,4967000,4720,4720,4720,4720,0
|
|
20231027,091400,4967000,4720,4715,4720,4715,41
|
|
20231027,091300,4773605,4735,4735,4735,4735,0
|
|
20231027,091200,4773605,4735,4735,4735,4735,0
|
|
20231027,091100,4773605,4735,4735,4735,4735,0
|
|
20231027,091000,4773605,4735,4735,4735,4735,1
|
|
20231027,090900,4768870,4670,4670,4670,4670,0
|
|
20231027,090800,4768870,4670,4670,4670,4670,0
|
|
20231027,090700,4768870,4670,4670,4670,4670,0
|
|
20231027,090600,4768870,4670,4670,4670,4670,50
|
|
20231027,090500,4535370,4670,4670,4670,4670,15
|
|
20231027,090400,4465320,4710,4710,4790,4710,846
|
|
20231027,090300,444480,4710,4710,4710,4710,0
|
|
20231027,090200,444480,4710,4710,4710,4710,0
|
|
20231027,090100,444480,4710,4710,4710,4710,7
|
|
20231027,090000,411510,4730,4730,4730,4730,87
|