591 lines
27 KiB
CSV
591 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231010,184800,14004780,4680,4680,4680,4680,117
|
|
20231010,184700,14004780,4680,4680,4680,4680,0
|
|
20231010,184600,14004780,4680,4680,4680,4680,0
|
|
20231010,184500,14004780,4680,4680,4680,4680,0
|
|
20231010,184400,14004780,4680,4680,4680,4680,0
|
|
20231010,184300,14004780,4680,4680,4680,4680,0
|
|
20231010,184200,14004780,4680,4680,4680,4680,0
|
|
20231010,184100,14004780,4680,4680,4680,4680,0
|
|
20231010,184000,14004780,4680,4680,4680,4680,0
|
|
20231010,183900,14004780,4680,4680,4680,4680,0
|
|
20231010,183800,14004780,4680,4680,4680,4680,0
|
|
20231010,183700,14004780,4680,4680,4680,4680,0
|
|
20231010,183600,14004780,4680,4680,4680,4680,0
|
|
20231010,183500,14004780,4680,4680,4680,4680,0
|
|
20231010,183400,14004780,4680,4680,4680,4680,0
|
|
20231010,183300,14004780,4680,4680,4680,4680,0
|
|
20231010,183200,14004780,4680,4680,4680,4680,0
|
|
20231010,183100,14004780,4680,4680,4680,4680,0
|
|
20231010,183000,14004780,4680,4680,4680,4680,0
|
|
20231010,182900,14004780,4680,4680,4680,4680,0
|
|
20231010,182800,14004780,4680,4680,4680,4680,0
|
|
20231010,182700,14004780,4680,4680,4680,4680,0
|
|
20231010,182600,14004780,4680,4680,4680,4680,0
|
|
20231010,182500,14004780,4680,4680,4680,4680,0
|
|
20231010,182400,14004780,4680,4680,4680,4680,0
|
|
20231010,182300,14004780,4680,4680,4680,4680,0
|
|
20231010,182200,14004780,4680,4680,4680,4680,0
|
|
20231010,182100,14004780,4680,4680,4680,4680,0
|
|
20231010,182000,14004780,4680,4680,4680,4680,0
|
|
20231010,181900,14004780,4680,4680,4680,4680,0
|
|
20231010,181800,14004780,4680,4680,4680,4680,117
|
|
20231010,181700,14004780,4680,4680,4680,4680,0
|
|
20231010,181600,14004780,4680,4680,4680,4680,0
|
|
20231010,181500,14004780,4680,4680,4680,4680,0
|
|
20231010,181400,14004780,4680,4680,4680,4680,0
|
|
20231010,181300,14004780,4680,4680,4680,4680,0
|
|
20231010,181200,14004780,4680,4680,4680,4680,0
|
|
20231010,181100,14004780,4680,4680,4680,4680,0
|
|
20231010,181000,14004780,4680,4680,4680,4680,0
|
|
20231010,180900,14004780,4680,4680,4680,4680,0
|
|
20231010,180800,14004780,4680,4680,4680,4680,0
|
|
20231010,180700,14004780,4680,4680,4680,4680,0
|
|
20231010,180600,14004780,4680,4680,4680,4680,0
|
|
20231010,180500,14004780,4680,4680,4680,4680,0
|
|
20231010,180400,14004780,4680,4680,4680,4680,0
|
|
20231010,180300,14004780,4680,4680,4680,4680,0
|
|
20231010,180200,14004780,4680,4680,4680,4680,0
|
|
20231010,180100,14004780,4680,4680,4680,4680,0
|
|
20231010,180000,14004780,4680,4680,4680,4680,0
|
|
20231010,175900,14004780,4680,4680,4680,4680,0
|
|
20231010,175800,14004780,4680,4680,4680,4680,0
|
|
20231010,175700,14004780,4680,4680,4680,4680,0
|
|
20231010,175600,14004780,4680,4680,4680,4680,0
|
|
20231010,175500,14004780,4680,4680,4680,4680,0
|
|
20231010,175400,14004780,4680,4680,4680,4680,0
|
|
20231010,175300,14004780,4680,4680,4680,4680,0
|
|
20231010,175200,14004780,4680,4680,4680,4680,0
|
|
20231010,175100,14004780,4680,4680,4680,4680,0
|
|
20231010,175000,14004780,4680,4680,4680,4680,0
|
|
20231010,174900,14004780,4680,4680,4680,4680,0
|
|
20231010,174800,14004780,4680,4680,4680,4680,117
|
|
20231010,174700,14004780,4680,4680,4680,4680,0
|
|
20231010,174600,14004780,4680,4680,4680,4680,0
|
|
20231010,174500,14004780,4680,4680,4680,4680,0
|
|
20231010,174400,14004780,4680,4680,4680,4680,0
|
|
20231010,174300,14004780,4680,4680,4680,4680,0
|
|
20231010,174200,14004780,4680,4680,4680,4680,0
|
|
20231010,174100,14004780,4680,4680,4680,4680,0
|
|
20231010,174000,14004780,4680,4680,4680,4680,0
|
|
20231010,173900,14004780,4680,4680,4680,4680,0
|
|
20231010,173800,14004780,4680,4680,4680,4680,0
|
|
20231010,173700,14004780,4680,4680,4680,4680,0
|
|
20231010,173600,14004780,4680,4680,4680,4680,0
|
|
20231010,173500,14004780,4680,4680,4680,4680,0
|
|
20231010,173400,14004780,4680,4680,4680,4680,0
|
|
20231010,173300,14004780,4680,4680,4680,4680,0
|
|
20231010,173200,14004780,4680,4680,4680,4680,0
|
|
20231010,173100,14004780,4680,4680,4680,4680,0
|
|
20231010,173000,14004780,4680,4680,4680,4680,0
|
|
20231010,172900,14004780,4680,4680,4680,4680,0
|
|
20231010,172800,14004780,4680,4680,4680,4680,0
|
|
20231010,172700,14004780,4680,4680,4680,4680,0
|
|
20231010,172600,14004780,4680,4680,4680,4680,0
|
|
20231010,172500,14004780,4680,4680,4680,4680,0
|
|
20231010,172400,14004780,4680,4680,4680,4680,0
|
|
20231010,172300,14004780,4680,4680,4680,4680,0
|
|
20231010,172200,14004780,4680,4680,4680,4680,0
|
|
20231010,172100,14004780,4680,4680,4680,4680,0
|
|
20231010,172000,14004780,4680,4680,4680,4680,0
|
|
20231010,171900,14004780,4680,4680,4680,4680,0
|
|
20231010,171800,14004780,4680,4680,4680,4680,117
|
|
20231010,171700,14004780,4680,4680,4680,4680,0
|
|
20231010,171600,14004780,4680,4680,4680,4680,0
|
|
20231010,171500,14004780,4680,4680,4680,4680,0
|
|
20231010,171400,14004780,4680,4680,4680,4680,0
|
|
20231010,171300,14004780,4680,4680,4680,4680,0
|
|
20231010,171200,14004780,4680,4680,4680,4680,0
|
|
20231010,171100,14004780,4680,4680,4680,4680,0
|
|
20231010,171000,14004780,4680,4680,4680,4680,0
|
|
20231010,170900,14004780,4680,4680,4680,4680,0
|
|
20231010,170800,14004780,4680,4680,4680,4680,0
|
|
20231010,170700,14004780,4680,4680,4680,4680,0
|
|
20231010,170600,14004780,4680,4680,4680,4680,0
|
|
20231010,170500,14004780,4680,4680,4680,4680,0
|
|
20231010,170400,14004780,4680,4680,4680,4680,0
|
|
20231010,170300,14004780,4680,4680,4680,4680,0
|
|
20231010,170200,14004780,4680,4680,4680,4680,0
|
|
20231010,170100,14004780,4680,4680,4680,4680,0
|
|
20231010,170000,14004780,4680,4680,4680,4680,0
|
|
20231010,165900,14004780,4680,4680,4680,4680,0
|
|
20231010,165800,14004780,4680,4680,4680,4680,0
|
|
20231010,165700,14004780,4680,4680,4680,4680,0
|
|
20231010,165600,14004780,4680,4680,4680,4680,0
|
|
20231010,165500,14004780,4680,4680,4680,4680,0
|
|
20231010,165400,14004780,4680,4680,4680,4680,0
|
|
20231010,165300,14004780,4680,4680,4680,4680,0
|
|
20231010,165200,14004780,4680,4680,4680,4680,0
|
|
20231010,165100,14004780,4680,4680,4680,4680,0
|
|
20231010,165000,14004780,4680,4680,4680,4680,0
|
|
20231010,164900,14004780,4680,4680,4680,4680,0
|
|
20231010,164800,14004780,4680,4680,4680,4680,117
|
|
20231010,164700,14004780,4680,4680,4680,4680,0
|
|
20231010,164600,14004780,4680,4680,4680,4680,0
|
|
20231010,164500,14004780,4680,4680,4680,4680,0
|
|
20231010,164400,14004780,4680,4680,4680,4680,0
|
|
20231010,164300,14004780,4680,4680,4680,4680,0
|
|
20231010,164200,14004780,4680,4680,4680,4680,0
|
|
20231010,164100,14004780,4680,4680,4680,4680,0
|
|
20231010,164000,14004780,4680,4680,4680,4680,0
|
|
20231010,163900,14004780,4680,4680,4680,4680,0
|
|
20231010,163800,14004780,4680,4680,4680,4680,0
|
|
20231010,163700,14004780,4680,4680,4680,4680,0
|
|
20231010,163600,14004780,4680,4680,4680,4680,0
|
|
20231010,163500,14004780,4680,4680,4680,4680,0
|
|
20231010,163400,14004780,4680,4680,4680,4680,0
|
|
20231010,163300,14004780,4680,4680,4680,4680,0
|
|
20231010,163200,14004780,4680,4680,4680,4680,0
|
|
20231010,163100,14004780,4680,4680,4680,4680,0
|
|
20231010,163000,14004780,4680,4680,4680,4680,0
|
|
20231010,162900,14004780,4680,4680,4680,4680,0
|
|
20231010,162800,14004780,4680,4680,4680,4680,0
|
|
20231010,162700,14004780,4680,4680,4680,4680,0
|
|
20231010,162600,14004780,4680,4680,4680,4680,0
|
|
20231010,162500,14004780,4680,4680,4680,4680,0
|
|
20231010,162400,14004780,4680,4680,4680,4680,0
|
|
20231010,162300,14004780,4680,4680,4680,4680,0
|
|
20231010,162200,14004780,4680,4680,4680,4680,0
|
|
20231010,162100,14004780,4680,4680,4680,4680,0
|
|
20231010,162000,14004780,4680,4680,4680,4680,0
|
|
20231010,161900,14004780,4680,4680,4680,4680,0
|
|
20231010,161800,14004780,4680,4680,4680,4680,117
|
|
20231010,161700,14004780,4680,4680,4680,4680,0
|
|
20231010,161600,14004780,4680,4680,4680,4680,0
|
|
20231010,161500,14004780,4680,4680,4680,4680,0
|
|
20231010,161400,14004780,4680,4680,4680,4680,0
|
|
20231010,161300,14004780,4680,4680,4680,4680,0
|
|
20231010,161200,14004780,4680,4680,4680,4680,0
|
|
20231010,161100,14004780,4680,4680,4680,4680,0
|
|
20231010,161000,14004780,4680,4680,4680,4680,0
|
|
20231010,160900,14004780,4680,4680,4680,4680,0
|
|
20231010,160800,14004780,4680,4680,4680,4680,0
|
|
20231010,160700,14004780,4680,4680,4680,4680,0
|
|
20231010,160600,14004780,4680,4680,4680,4680,0
|
|
20231010,160500,14004780,4680,4680,4680,4680,0
|
|
20231010,160400,14004780,4680,4680,4680,4680,0
|
|
20231010,160300,14004780,4680,4680,4680,4680,0
|
|
20231010,160200,14004780,4680,4680,4680,4680,0
|
|
20231010,160100,14004780,4680,4680,4680,4680,0
|
|
20231010,160000,14004780,4680,4680,4680,4680,0
|
|
20231010,155900,14004780,4680,4680,4680,4680,0
|
|
20231010,155800,14004780,4680,4680,4680,4680,0
|
|
20231010,155700,14004780,4680,4680,4680,4680,0
|
|
20231010,155600,14004780,4680,4680,4680,4680,0
|
|
20231010,155500,14004780,4680,4680,4680,4680,0
|
|
20231010,155400,14004780,4680,4680,4680,4680,0
|
|
20231010,155300,14004780,4680,4680,4680,4680,0
|
|
20231010,155200,14004780,4680,4680,4680,4680,0
|
|
20231010,155100,14004780,4680,4680,4680,4680,0
|
|
20231010,155000,14004780,4680,4680,4680,4680,0
|
|
20231010,154900,14004780,4680,4680,4680,4680,0
|
|
20231010,154800,14004780,4680,4680,4680,4680,117
|
|
20231010,154700,14004780,4680,4680,4680,4680,0
|
|
20231010,154600,14004780,4680,4680,4680,4680,0
|
|
20231010,154500,14004780,4680,4680,4680,4680,0
|
|
20231010,154400,14004780,4680,4680,4680,4680,0
|
|
20231010,154300,14004780,4680,4680,4680,4680,0
|
|
20231010,154200,14004780,4680,4680,4680,4680,0
|
|
20231010,154100,14004780,4680,4680,4680,4680,0
|
|
20231010,154000,14004780,4680,4680,4680,4680,0
|
|
20231010,153900,14004780,4680,4680,4680,4680,0
|
|
20231010,153800,14004780,4680,4680,4680,4680,0
|
|
20231010,153700,14004780,4680,4680,4680,4680,0
|
|
20231010,153600,14004780,4680,4680,4680,4680,0
|
|
20231010,153500,14004780,4680,4680,4680,4680,0
|
|
20231010,153400,14004780,4680,4680,4680,4680,0
|
|
20231010,153300,14004780,4680,4680,4680,4680,0
|
|
20231010,153200,14004780,4680,4680,4680,4680,0
|
|
20231010,153100,14004780,4680,4680,4680,4680,0
|
|
20231010,153000,14004780,4680,4680,4680,4680,117
|
|
20231010,152900,13457220,4715,4715,4715,4715,0
|
|
20231010,152800,13457220,4715,4715,4715,4715,0
|
|
20231010,152700,13457220,4715,4715,4715,4715,0
|
|
20231010,152600,13457220,4715,4715,4715,4715,0
|
|
20231010,152500,13457220,4715,4715,4715,4715,0
|
|
20231010,152400,13457220,4715,4715,4715,4715,0
|
|
20231010,152300,13457220,4715,4715,4715,4715,0
|
|
20231010,152200,13457220,4715,4715,4715,4715,0
|
|
20231010,152100,13457220,4715,4715,4715,4715,0
|
|
20231010,152000,13457220,4715,4715,4715,4715,0
|
|
20231010,151900,13457220,4715,4715,4715,4715,0
|
|
20231010,151800,13457220,4715,4715,4715,4715,0
|
|
20231010,151700,13457220,4715,4715,4715,4715,1
|
|
20231010,151600,13452505,4680,4680,4680,4680,0
|
|
20231010,151500,13452505,4680,4680,4680,4680,0
|
|
20231010,151400,13452505,4680,4680,4680,4680,0
|
|
20231010,151300,13452505,4680,4680,4680,4680,0
|
|
20231010,151200,13452505,4680,4680,4680,4680,0
|
|
20231010,151100,13452505,4680,4680,4680,4680,0
|
|
20231010,151000,13452505,4680,4680,4680,4680,34
|
|
20231010,150900,13293385,4680,4680,4680,4680,0
|
|
20231010,150800,13293385,4680,4680,4680,4680,0
|
|
20231010,150700,13293385,4680,4680,4680,4680,0
|
|
20231010,150600,13293385,4680,4680,4680,4680,0
|
|
20231010,150500,13293385,4680,4680,4680,4680,0
|
|
20231010,150400,13293385,4680,4680,4680,4680,9
|
|
20231010,150300,13251265,4685,4685,4685,4685,0
|
|
20231010,150200,13251265,4685,4685,4685,4685,0
|
|
20231010,150100,13251265,4685,4685,4685,4685,0
|
|
20231010,150000,13251265,4685,4685,4685,4685,0
|
|
20231010,145900,13251265,4685,4685,4685,4685,0
|
|
20231010,145800,13251265,4685,4685,4685,4685,0
|
|
20231010,145700,13251265,4685,4685,4685,4685,0
|
|
20231010,145600,13251265,4685,4685,4685,4685,41
|
|
20231010,145500,13059180,4690,4690,4690,4690,0
|
|
20231010,145400,13059180,4690,4690,4690,4690,0
|
|
20231010,145300,13059180,4690,4690,4690,4690,21
|
|
20231010,145200,12960690,4695,4695,4695,4695,0
|
|
20231010,145100,12960690,4695,4695,4695,4695,0
|
|
20231010,145000,12960690,4695,4695,4695,4695,0
|
|
20231010,144900,12960690,4695,4695,4695,4695,0
|
|
20231010,144800,12960690,4695,4695,4695,4695,0
|
|
20231010,144700,12960690,4695,4695,4695,4695,0
|
|
20231010,144600,12960690,4695,4695,4695,4695,0
|
|
20231010,144500,12960690,4695,4695,4695,4695,0
|
|
20231010,144400,12960690,4695,4695,4695,4695,0
|
|
20231010,144300,12960690,4695,4700,4700,4695,2
|
|
20231010,144200,12951295,4700,4700,4700,4700,1
|
|
20231010,144100,12946595,4705,4705,4705,4705,0
|
|
20231010,144000,12946595,4705,4705,4705,4705,0
|
|
20231010,143900,12946595,4705,4705,4705,4705,0
|
|
20231010,143800,12946595,4705,4705,4705,4705,1
|
|
20231010,143700,12941890,4680,4680,4680,4680,0
|
|
20231010,143600,12941890,4680,4680,4680,4680,0
|
|
20231010,143500,12941890,4680,4680,4680,4680,0
|
|
20231010,143400,12941890,4680,4680,4680,4680,0
|
|
20231010,143300,12941890,4680,4680,4680,4680,0
|
|
20231010,143200,12941890,4680,4685,4685,4680,10
|
|
20231010,143100,12895050,4685,4685,4685,4685,0
|
|
20231010,143000,12895050,4685,4685,4685,4685,0
|
|
20231010,142900,12895050,4685,4685,4685,4685,0
|
|
20231010,142800,12895050,4685,4685,4685,4685,0
|
|
20231010,142700,12895050,4685,4685,4685,4685,0
|
|
20231010,142600,12895050,4685,4690,4690,4685,458
|
|
20231010,142500,10747080,4690,4690,4690,4690,100
|
|
20231010,142400,10278080,4690,4690,4690,4690,0
|
|
20231010,142300,10278080,4690,4690,4690,4690,0
|
|
20231010,142200,10278080,4690,4690,4690,4690,0
|
|
20231010,142100,10278080,4690,4690,4690,4690,0
|
|
20231010,142000,10278080,4690,4690,4690,4690,0
|
|
20231010,141900,10278080,4690,4690,4690,4690,0
|
|
20231010,141800,10278080,4690,4690,4690,4690,0
|
|
20231010,141700,10278080,4690,4690,4690,4690,30
|
|
20231010,141600,10137380,4695,4695,4695,4695,0
|
|
20231010,141500,10137380,4695,4695,4695,4695,0
|
|
20231010,141400,10137380,4695,4695,4695,4695,36
|
|
20231010,141300,9968360,4700,4700,4700,4700,0
|
|
20231010,141200,9968360,4700,4700,4700,4700,0
|
|
20231010,141100,9968360,4700,4700,4700,4700,0
|
|
20231010,141000,9968360,4700,4700,4700,4700,0
|
|
20231010,140900,9968360,4700,4700,4700,4700,0
|
|
20231010,140800,9968360,4700,4700,4700,4700,0
|
|
20231010,140700,9968360,4700,4700,4700,4700,0
|
|
20231010,140600,9968360,4700,4700,4700,4700,0
|
|
20231010,140500,9968360,4700,4700,4700,4700,0
|
|
20231010,140400,9968360,4700,4700,4700,4700,0
|
|
20231010,140300,9968360,4700,4700,4700,4700,0
|
|
20231010,140200,9968360,4700,4700,4700,4700,0
|
|
20231010,140100,9968360,4700,4700,4700,4700,0
|
|
20231010,140000,9968360,4700,4700,4700,4700,60
|
|
20231010,135900,9686360,4700,4700,4700,4700,0
|
|
20231010,135800,9686360,4700,4700,4700,4700,0
|
|
20231010,135700,9686360,4700,4700,4700,4700,0
|
|
20231010,135600,9686360,4700,4700,4700,4700,0
|
|
20231010,135500,9686360,4700,4700,4700,4700,0
|
|
20231010,135400,9686360,4700,4700,4700,4700,0
|
|
20231010,135300,9686360,4700,4700,4700,4700,0
|
|
20231010,135200,9686360,4700,4700,4700,4700,0
|
|
20231010,135100,9686360,4700,4700,4700,4700,0
|
|
20231010,135000,9686360,4700,4700,4700,4700,0
|
|
20231010,134900,9686360,4700,4700,4700,4700,0
|
|
20231010,134800,9686360,4700,4700,4700,4700,0
|
|
20231010,134700,9686360,4700,4700,4700,4700,0
|
|
20231010,134600,9686360,4700,4700,4700,4700,0
|
|
20231010,134500,9686360,4700,4700,4700,4700,0
|
|
20231010,134400,9686360,4700,4700,4700,4700,0
|
|
20231010,134300,9686360,4700,4700,4700,4700,0
|
|
20231010,134200,9686360,4700,4700,4700,4700,0
|
|
20231010,134100,9686360,4700,4700,4700,4700,36
|
|
20231010,134000,9517160,4695,4695,4695,4695,147
|
|
20231010,133900,8826995,4705,4705,4705,4705,0
|
|
20231010,133800,8826995,4705,4705,4705,4705,1
|
|
20231010,133700,8822290,4700,4700,4700,4700,0
|
|
20231010,133600,8822290,4700,4700,4700,4700,0
|
|
20231010,133500,8822290,4700,4700,4700,4700,10
|
|
20231010,133400,8775290,4700,4700,4700,4700,110
|
|
20231010,133300,8258290,4705,4705,4705,4705,0
|
|
20231010,133200,8258290,4705,4705,4705,4705,0
|
|
20231010,133100,8258290,4705,4705,4705,4705,0
|
|
20231010,133000,8258290,4705,4705,4705,4705,0
|
|
20231010,132900,8258290,4705,4705,4705,4705,0
|
|
20231010,132800,8258290,4705,4705,4705,4705,0
|
|
20231010,132700,8258290,4705,4705,4705,4705,0
|
|
20231010,132600,8258290,4705,4705,4705,4705,0
|
|
20231010,132500,8258290,4705,4705,4705,4705,0
|
|
20231010,132400,8258290,4705,4705,4705,4705,0
|
|
20231010,132300,8258290,4705,4705,4705,4705,0
|
|
20231010,132200,8258290,4705,4705,4705,4705,0
|
|
20231010,132100,8258290,4705,4705,4705,4705,0
|
|
20231010,132000,8258290,4705,4705,4705,4705,0
|
|
20231010,131900,8258290,4705,4705,4705,4705,0
|
|
20231010,131800,8258290,4705,4705,4705,4705,0
|
|
20231010,131700,8258290,4705,4705,4705,4705,0
|
|
20231010,131600,8258290,4705,4705,4705,4705,0
|
|
20231010,131500,8258290,4705,4705,4705,4705,0
|
|
20231010,131400,8258290,4705,4705,4705,4705,0
|
|
20231010,131300,8258290,4705,4705,4705,4705,0
|
|
20231010,131200,8258290,4705,4705,4705,4705,0
|
|
20231010,131100,8258290,4705,4705,4705,4705,0
|
|
20231010,131000,8258290,4705,4705,4705,4705,0
|
|
20231010,130900,8258290,4705,4705,4705,4705,0
|
|
20231010,130800,8258290,4705,4705,4705,4705,0
|
|
20231010,130700,8258290,4705,4705,4705,4705,0
|
|
20231010,130600,8258290,4705,4705,4705,4705,0
|
|
20231010,130500,8258290,4705,4705,4705,4705,0
|
|
20231010,130400,8258290,4705,4705,4705,4705,0
|
|
20231010,130300,8258290,4705,4705,4705,4705,0
|
|
20231010,130200,8258290,4705,4705,4705,4705,0
|
|
20231010,130100,8258290,4705,4705,4705,4705,4
|
|
20231010,130000,8239470,4705,4705,4705,4705,10
|
|
20231010,125900,8192420,4710,4710,4710,4710,0
|
|
20231010,125800,8192420,4710,4710,4710,4710,0
|
|
20231010,125700,8192420,4710,4710,4710,4710,0
|
|
20231010,125600,8192420,4710,4710,4710,4710,0
|
|
20231010,125500,8192420,4710,4710,4710,4710,0
|
|
20231010,125400,8192420,4710,4710,4710,4710,0
|
|
20231010,125300,8192420,4710,4710,4710,4710,0
|
|
20231010,125200,8192420,4710,4710,4710,4710,0
|
|
20231010,125100,8192420,4710,4710,4710,4710,0
|
|
20231010,125000,8192420,4710,4710,4710,4710,0
|
|
20231010,124900,8192420,4710,4710,4710,4710,0
|
|
20231010,124800,8192420,4710,4710,4710,4710,0
|
|
20231010,124700,8192420,4710,4710,4710,4710,29
|
|
20231010,124600,8055830,4730,4730,4730,4730,0
|
|
20231010,124500,8055830,4730,4730,4730,4730,0
|
|
20231010,124400,8055830,4730,4730,4730,4730,0
|
|
20231010,124300,8055830,4730,4730,4730,4730,0
|
|
20231010,124200,8055830,4730,4730,4730,4730,0
|
|
20231010,124100,8055830,4730,4730,4730,4730,0
|
|
20231010,124000,8055830,4730,4730,4730,4730,0
|
|
20231010,123900,8055830,4730,4730,4730,4730,0
|
|
20231010,123800,8055830,4730,4730,4730,4730,0
|
|
20231010,123700,8055830,4730,4730,4730,4730,0
|
|
20231010,123600,8055830,4730,4730,4730,4730,0
|
|
20231010,123500,8055830,4730,4730,4730,4730,0
|
|
20231010,123400,8055830,4730,4725,4730,4725,21
|
|
20231010,123300,7956595,4710,4710,4710,4710,0
|
|
20231010,123200,7956595,4710,4710,4710,4710,0
|
|
20231010,123100,7956595,4710,4710,4710,4710,0
|
|
20231010,123000,7956595,4710,4710,4710,4710,97
|
|
20231010,122900,7499725,4715,4715,4715,4715,32
|
|
20231010,122800,7348845,4720,4720,4720,4720,0
|
|
20231010,122700,7348845,4720,4720,4720,4720,0
|
|
20231010,122600,7348845,4720,4720,4720,4720,0
|
|
20231010,122500,7348845,4720,4720,4720,4720,0
|
|
20231010,122400,7348845,4720,4720,4720,4720,0
|
|
20231010,122300,7348845,4720,4720,4720,4720,0
|
|
20231010,122200,7348845,4720,4720,4720,4720,0
|
|
20231010,122100,7348845,4720,4720,4720,4720,0
|
|
20231010,122000,7348845,4720,4720,4720,4720,0
|
|
20231010,121900,7348845,4720,4720,4720,4720,0
|
|
20231010,121800,7348845,4720,4720,4720,4720,0
|
|
20231010,121700,7348845,4720,4720,4720,4720,0
|
|
20231010,121600,7348845,4720,4720,4720,4720,0
|
|
20231010,121500,7348845,4720,4720,4720,4720,24
|
|
20231010,121400,7235565,4720,4720,4720,4720,0
|
|
20231010,121300,7235565,4720,4720,4720,4720,0
|
|
20231010,121200,7235565,4720,4720,4720,4720,43
|
|
20231010,121100,7032605,4715,4715,4715,4715,0
|
|
20231010,121000,7032605,4715,4715,4715,4715,0
|
|
20231010,120900,7032605,4715,4715,4715,4715,10
|
|
20231010,120800,6985455,4715,4715,4715,4715,3
|
|
20231010,120700,6971310,4725,4725,4725,4725,0
|
|
20231010,120600,6971310,4725,4725,4725,4725,0
|
|
20231010,120500,6971310,4725,4725,4725,4725,0
|
|
20231010,120400,6971310,4725,4725,4725,4725,0
|
|
20231010,120300,6971310,4725,4725,4725,4725,0
|
|
20231010,120200,6971310,4725,4725,4725,4725,0
|
|
20231010,120100,6971310,4725,4725,4725,4725,0
|
|
20231010,120000,6971310,4725,4725,4725,4725,0
|
|
20231010,115900,6971310,4725,4725,4725,4725,0
|
|
20231010,115800,6971310,4725,4725,4725,4725,0
|
|
20231010,115700,6971310,4725,4725,4725,4725,0
|
|
20231010,115600,6971310,4725,4725,4725,4725,0
|
|
20231010,115500,6971310,4725,4725,4725,4725,0
|
|
20231010,115400,6971310,4725,4725,4725,4725,0
|
|
20231010,115300,6971310,4725,4725,4725,4725,5
|
|
20231010,115200,6947685,4720,4720,4720,4720,75
|
|
20231010,115100,6593685,4720,4720,4720,4720,0
|
|
20231010,115000,6593685,4720,4720,4720,4720,0
|
|
20231010,114900,6593685,4720,4720,4720,4720,0
|
|
20231010,114800,6593685,4720,4720,4720,4720,0
|
|
20231010,114700,6593685,4720,4720,4720,4720,0
|
|
20231010,114600,6593685,4720,4720,4720,4720,0
|
|
20231010,114500,6593685,4720,4720,4720,4720,0
|
|
20231010,114400,6593685,4720,4720,4720,4720,0
|
|
20231010,114300,6593685,4720,4720,4720,4720,0
|
|
20231010,114200,6593685,4720,4720,4720,4720,0
|
|
20231010,114100,6593685,4720,4720,4720,4720,0
|
|
20231010,114000,6593685,4720,4720,4720,4720,0
|
|
20231010,113900,6593685,4720,4720,4720,4720,0
|
|
20231010,113800,6593685,4720,4720,4720,4720,0
|
|
20231010,113700,6593685,4720,4720,4720,4720,0
|
|
20231010,113600,6593685,4720,4720,4720,4720,0
|
|
20231010,113500,6593685,4720,4720,4720,4720,0
|
|
20231010,113400,6593685,4720,4720,4720,4720,0
|
|
20231010,113300,6593685,4720,4720,4720,4720,0
|
|
20231010,113200,6593685,4720,4720,4720,4720,0
|
|
20231010,113100,6593685,4720,4720,4720,4720,0
|
|
20231010,113000,6593685,4720,4720,4720,4720,0
|
|
20231010,112900,6593685,4720,4720,4720,4720,0
|
|
20231010,112800,6593685,4720,4720,4720,4720,0
|
|
20231010,112700,6593685,4720,4720,4720,4720,0
|
|
20231010,112600,6593685,4720,4720,4720,4720,0
|
|
20231010,112500,6593685,4720,4720,4720,4720,0
|
|
20231010,112400,6593685,4720,4720,4720,4720,0
|
|
20231010,112300,6593685,4720,4720,4720,4720,0
|
|
20231010,112200,6593685,4720,4720,4720,4720,0
|
|
20231010,112100,6593685,4720,4720,4720,4720,0
|
|
20231010,112000,6593685,4720,4720,4720,4720,0
|
|
20231010,111900,6593685,4720,4720,4720,4720,0
|
|
20231010,111800,6593685,4720,4720,4720,4720,20
|
|
20231010,111700,6499285,4720,4720,4720,4720,0
|
|
20231010,111600,6499285,4720,4720,4720,4720,0
|
|
20231010,111500,6499285,4720,4720,4720,4720,0
|
|
20231010,111400,6499285,4720,4720,4720,4720,0
|
|
20231010,111300,6499285,4720,4720,4720,4720,0
|
|
20231010,111200,6499285,4720,4720,4720,4720,0
|
|
20231010,111100,6499285,4720,4720,4720,4720,3
|
|
20231010,111000,6485125,4720,4720,4720,4720,0
|
|
20231010,110900,6485125,4720,4720,4720,4720,0
|
|
20231010,110800,6485125,4720,4720,4720,4720,0
|
|
20231010,110700,6485125,4720,4720,4720,4720,0
|
|
20231010,110600,6485125,4720,4720,4720,4720,97
|
|
20231010,110500,6027285,4730,4730,4730,4730,0
|
|
20231010,110400,6027285,4730,4730,4730,4730,0
|
|
20231010,110300,6027285,4730,4730,4730,4730,0
|
|
20231010,110200,6027285,4730,4730,4730,4730,0
|
|
20231010,110100,6027285,4730,4730,4730,4730,0
|
|
20231010,110000,6027285,4730,4730,4730,4730,0
|
|
20231010,105900,6027285,4730,4730,4730,4730,0
|
|
20231010,105800,6027285,4730,4730,4730,4730,0
|
|
20231010,105700,6027285,4730,4730,4730,4730,0
|
|
20231010,105600,6027285,4730,4730,4730,4730,0
|
|
20231010,105500,6027285,4730,4730,4730,4730,0
|
|
20231010,105400,6027285,4730,4730,4730,4730,0
|
|
20231010,105300,6027285,4730,4730,4730,4730,6
|
|
20231010,105200,5998905,4730,4730,4730,4730,2
|
|
20231010,105100,5989445,4740,4740,4740,4740,0
|
|
20231010,105000,5989445,4740,4740,4740,4740,0
|
|
20231010,104900,5989445,4740,4740,4740,4740,0
|
|
20231010,104800,5989445,4740,4740,4740,4740,1
|
|
20231010,104700,5984705,4740,4740,4740,4740,0
|
|
20231010,104600,5984705,4740,4740,4740,4740,0
|
|
20231010,104500,5984705,4740,4740,4740,4740,0
|
|
20231010,104400,5984705,4740,4740,4740,4740,0
|
|
20231010,104300,5984705,4740,4740,4740,4740,0
|
|
20231010,104200,5984705,4740,4740,4740,4740,0
|
|
20231010,104100,5984705,4740,4740,4740,4740,0
|
|
20231010,104000,5984705,4740,4740,4740,4740,0
|
|
20231010,103900,5984705,4740,4740,4740,4740,0
|
|
20231010,103800,5984705,4740,4740,4740,4740,0
|
|
20231010,103700,5984705,4740,4740,4740,4740,0
|
|
20231010,103600,5984705,4740,4740,4740,4740,0
|
|
20231010,103500,5984705,4740,4740,4740,4740,5
|
|
20231010,103400,5961005,4725,4725,4725,4725,0
|
|
20231010,103300,5961005,4725,4725,4725,4725,0
|
|
20231010,103200,5961005,4725,4725,4725,4725,248
|
|
20231010,103100,4789205,4725,4725,4725,4725,0
|
|
20231010,103000,4789205,4725,4725,4725,4725,0
|
|
20231010,102900,4789205,4725,4725,4725,4725,6
|
|
20231010,102800,4760855,4740,4740,4740,4740,0
|
|
20231010,102700,4760855,4740,4740,4740,4740,0
|
|
20231010,102600,4760855,4740,4740,4740,4740,0
|
|
20231010,102500,4760855,4740,4740,4740,4740,0
|
|
20231010,102400,4760855,4740,4740,4740,4740,0
|
|
20231010,102300,4760855,4740,4740,4740,4740,10
|
|
20231010,102200,4713455,4740,4740,4740,4740,0
|
|
20231010,102100,4713455,4740,4740,4740,4740,0
|
|
20231010,102000,4713455,4740,4740,4740,4740,0
|
|
20231010,101900,4713455,4740,4740,4740,4740,0
|
|
20231010,101800,4713455,4740,4740,4740,4740,0
|
|
20231010,101700,4713455,4740,4740,4740,4740,0
|
|
20231010,101600,4713455,4740,4740,4740,4740,0
|
|
20231010,101500,4713455,4740,4740,4740,4740,0
|
|
20231010,101400,4713455,4740,4740,4740,4740,0
|
|
20231010,101300,4713455,4740,4740,4740,4740,0
|
|
20231010,101200,4713455,4740,4740,4740,4740,0
|
|
20231010,101100,4713455,4740,4740,4740,4740,0
|
|
20231010,101000,4713455,4740,4740,4740,4740,0
|
|
20231010,100900,4713455,4740,4740,4740,4740,0
|
|
20231010,100800,4713455,4740,4740,4740,4740,0
|
|
20231010,100700,4713455,4740,4740,4740,4740,0
|
|
20231010,100600,4713455,4740,4740,4740,4740,0
|
|
20231010,100500,4713455,4740,4740,4740,4740,0
|
|
20231010,100400,4713455,4740,4740,4740,4740,0
|
|
20231010,100300,4713455,4740,4740,4740,4740,0
|
|
20231010,100200,4713455,4740,4740,4740,4740,0
|
|
20231010,100100,4713455,4740,4740,4740,4740,0
|
|
20231010,100000,4713455,4740,4740,4740,4740,0
|
|
20231010,095900,4713455,4740,4740,4740,4740,70
|
|
20231010,095800,4381655,4735,4735,4735,4735,50
|
|
20231010,095700,4144905,4730,4730,4730,4730,0
|
|
20231010,095600,4144905,4730,4730,4730,4730,0
|
|
20231010,095500,4144905,4730,4730,4730,4730,0
|
|
20231010,095400,4144905,4730,4730,4730,4730,0
|
|
20231010,095300,4144905,4730,4730,4730,4730,0
|
|
20231010,095200,4144905,4730,4730,4730,4730,381
|
|
20231010,095100,2342775,4730,4730,4730,4730,0
|
|
20231010,095000,2342775,4730,4730,4730,4730,2
|
|
20231010,094900,2333315,4730,4730,4730,4730,0
|
|
20231010,094800,2333315,4730,4730,4730,4730,0
|
|
20231010,094700,2333315,4730,4730,4730,4730,0
|
|
20231010,094600,2333315,4730,4730,4730,4730,0
|
|
20231010,094500,2333315,4730,4730,4730,4730,0
|
|
20231010,094400,2333315,4730,4730,4730,4730,0
|
|
20231010,094300,2333315,4730,4730,4730,4730,0
|
|
20231010,094200,2333315,4730,4730,4730,4730,0
|
|
20231010,094100,2333315,4730,4730,4730,4730,0
|
|
20231010,094000,2333315,4730,4730,4730,4730,0
|
|
20231010,093900,2333315,4730,4730,4730,4730,0
|
|
20231010,093800,2333315,4730,4730,4730,4730,0
|
|
20231010,093700,2333315,4730,4730,4730,4730,0
|
|
20231010,093600,2333315,4730,4730,4730,4730,0
|
|
20231010,093500,2333315,4730,4730,4730,4730,0
|
|
20231010,093400,2333315,4730,4730,4730,4730,0
|
|
20231010,093300,2333315,4730,4730,4730,4730,0
|
|
20231010,093200,2333315,4730,4730,4730,4730,0
|
|
20231010,093100,2333315,4730,4730,4730,4730,10
|
|
20231010,093000,2286015,4730,4730,4730,4730,0
|
|
20231010,092900,2286015,4730,4730,4730,4730,0
|
|
20231010,092800,2286015,4730,4730,4730,4730,0
|
|
20231010,092700,2286015,4730,4730,4730,4730,0
|
|
20231010,092600,2286015,4730,4730,4730,4730,0
|
|
20231010,092500,2286015,4730,4730,4730,4730,100
|
|
20231010,092400,1813015,4730,4730,4730,4730,0
|
|
20231010,092300,1813015,4730,4730,4730,4730,0
|
|
20231010,092200,1813015,4730,4730,4730,4730,0
|
|
20231010,092100,1813015,4730,4730,4730,4730,10
|
|
20231010,092000,1765715,4730,4730,4730,4730,4
|
|
20231010,091900,1746795,4740,4740,4740,4740,0
|
|
20231010,091800,1746795,4740,4740,4740,4740,0
|
|
20231010,091700,1746795,4740,4740,4740,4740,0
|
|
20231010,091600,1746795,4740,4740,4740,4740,0
|
|
20231010,091500,1746795,4740,4740,4740,4740,0
|
|
20231010,091400,1746795,4740,4740,4740,4740,0
|
|
20231010,091300,1746795,4740,4740,4740,4740,0
|
|
20231010,091200,1746795,4740,4740,4740,4740,0
|
|
20231010,091100,1746795,4740,4740,4740,4740,0
|
|
20231010,091000,1746795,4740,4740,4740,4740,0
|
|
20231010,090900,1746795,4740,4740,4740,4740,0
|
|
20231010,090800,1746795,4740,4740,4740,4740,253
|
|
20231010,090700,547575,4750,4750,4750,4750,0
|
|
20231010,090600,547575,4750,4750,4750,4750,15
|
|
20231010,090500,476325,4760,4760,4760,4760,0
|
|
20231010,090400,476325,4760,4760,4760,4760,35
|
|
20231010,090300,309725,4765,4765,4765,4765,0
|
|
20231010,090200,309725,4765,4765,4765,4765,0
|
|
20231010,090100,309725,4765,4765,4765,4765,0
|
|
20231010,090000,309725,4765,4765,4765,4765,65
|