591 lines
27 KiB
CSV
591 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231016,184800,25207865,4565,4565,4565,4565,502
|
|
20231016,184700,25207865,4565,4565,4565,4565,0
|
|
20231016,184600,25207865,4565,4565,4565,4565,0
|
|
20231016,184500,25207865,4565,4565,4565,4565,0
|
|
20231016,184400,25207865,4565,4565,4565,4565,0
|
|
20231016,184300,25207865,4565,4565,4565,4565,0
|
|
20231016,184200,25207865,4565,4565,4565,4565,0
|
|
20231016,184100,25207865,4565,4565,4565,4565,0
|
|
20231016,184000,25207865,4565,4565,4565,4565,0
|
|
20231016,183900,25207865,4565,4565,4565,4565,0
|
|
20231016,183800,25207865,4565,4565,4565,4565,0
|
|
20231016,183700,25207865,4565,4565,4565,4565,0
|
|
20231016,183600,25207865,4565,4565,4565,4565,0
|
|
20231016,183500,25207865,4565,4565,4565,4565,0
|
|
20231016,183400,25207865,4565,4565,4565,4565,0
|
|
20231016,183300,25207865,4565,4565,4565,4565,0
|
|
20231016,183200,25207865,4565,4565,4565,4565,0
|
|
20231016,183100,25207865,4565,4565,4565,4565,0
|
|
20231016,183000,25207865,4565,4565,4565,4565,0
|
|
20231016,182900,25207865,4565,4565,4565,4565,0
|
|
20231016,182800,25207865,4565,4565,4565,4565,0
|
|
20231016,182700,25207865,4565,4565,4565,4565,0
|
|
20231016,182600,25207865,4565,4565,4565,4565,0
|
|
20231016,182500,25207865,4565,4565,4565,4565,0
|
|
20231016,182400,25207865,4565,4565,4565,4565,0
|
|
20231016,182300,25207865,4565,4565,4565,4565,0
|
|
20231016,182200,25207865,4565,4565,4565,4565,0
|
|
20231016,182100,25207865,4565,4565,4565,4565,0
|
|
20231016,182000,25207865,4565,4565,4565,4565,0
|
|
20231016,181900,25207865,4565,4565,4565,4565,0
|
|
20231016,181800,25207865,4565,4565,4565,4565,502
|
|
20231016,181700,25207865,4565,4565,4565,4565,0
|
|
20231016,181600,25207865,4565,4565,4565,4565,0
|
|
20231016,181500,25207865,4565,4565,4565,4565,0
|
|
20231016,181400,25207865,4565,4565,4565,4565,0
|
|
20231016,181300,25207865,4565,4565,4565,4565,0
|
|
20231016,181200,25207865,4565,4565,4565,4565,0
|
|
20231016,181100,25207865,4565,4565,4565,4565,0
|
|
20231016,181000,25207865,4565,4565,4565,4565,0
|
|
20231016,180900,25207865,4565,4565,4565,4565,0
|
|
20231016,180800,25207865,4565,4565,4565,4565,0
|
|
20231016,180700,25207865,4565,4565,4565,4565,0
|
|
20231016,180600,25207865,4565,4565,4565,4565,0
|
|
20231016,180500,25207865,4565,4565,4565,4565,0
|
|
20231016,180400,25207865,4565,4565,4565,4565,0
|
|
20231016,180300,25207865,4565,4565,4565,4565,0
|
|
20231016,180200,25207865,4565,4565,4565,4565,0
|
|
20231016,180100,25207865,4565,4565,4565,4565,0
|
|
20231016,180000,25207865,4565,4565,4565,4565,0
|
|
20231016,175900,25207865,4565,4565,4565,4565,0
|
|
20231016,175800,25207865,4565,4565,4565,4565,0
|
|
20231016,175700,25207865,4565,4565,4565,4565,0
|
|
20231016,175600,25207865,4565,4565,4565,4565,0
|
|
20231016,175500,25207865,4565,4565,4565,4565,0
|
|
20231016,175400,25207865,4565,4565,4565,4565,0
|
|
20231016,175300,25207865,4565,4565,4565,4565,0
|
|
20231016,175200,25207865,4565,4565,4565,4565,0
|
|
20231016,175100,25207865,4565,4565,4565,4565,0
|
|
20231016,175000,25207865,4565,4565,4565,4565,0
|
|
20231016,174900,25207865,4565,4565,4565,4565,0
|
|
20231016,174800,25207865,4565,4565,4565,4565,502
|
|
20231016,174700,25207865,4565,4565,4565,4565,0
|
|
20231016,174600,25207865,4565,4565,4565,4565,0
|
|
20231016,174500,25207865,4565,4565,4565,4565,0
|
|
20231016,174400,25207865,4565,4565,4565,4565,0
|
|
20231016,174300,25207865,4565,4565,4565,4565,0
|
|
20231016,174200,25207865,4565,4565,4565,4565,0
|
|
20231016,174100,25207865,4565,4565,4565,4565,0
|
|
20231016,174000,25207865,4565,4565,4565,4565,0
|
|
20231016,173900,25207865,4565,4565,4565,4565,0
|
|
20231016,173800,25207865,4565,4565,4565,4565,0
|
|
20231016,173700,25207865,4565,4565,4565,4565,0
|
|
20231016,173600,25207865,4565,4565,4565,4565,0
|
|
20231016,173500,25207865,4565,4565,4565,4565,0
|
|
20231016,173400,25207865,4565,4565,4565,4565,0
|
|
20231016,173300,25207865,4565,4565,4565,4565,0
|
|
20231016,173200,25207865,4565,4565,4565,4565,0
|
|
20231016,173100,25207865,4565,4565,4565,4565,0
|
|
20231016,173000,25207865,4565,4565,4565,4565,0
|
|
20231016,172900,25207865,4565,4565,4565,4565,0
|
|
20231016,172800,25207865,4565,4565,4565,4565,0
|
|
20231016,172700,25207865,4565,4565,4565,4565,0
|
|
20231016,172600,25207865,4565,4565,4565,4565,0
|
|
20231016,172500,25207865,4565,4565,4565,4565,0
|
|
20231016,172400,25207865,4565,4565,4565,4565,0
|
|
20231016,172300,25207865,4565,4565,4565,4565,0
|
|
20231016,172200,25207865,4565,4565,4565,4565,0
|
|
20231016,172100,25207865,4565,4565,4565,4565,0
|
|
20231016,172000,25207865,4565,4565,4565,4565,0
|
|
20231016,171900,25207865,4565,4565,4565,4565,0
|
|
20231016,171800,25207865,4565,4565,4565,4565,502
|
|
20231016,171700,25207865,4565,4565,4565,4565,0
|
|
20231016,171600,25207865,4565,4565,4565,4565,0
|
|
20231016,171500,25207865,4565,4565,4565,4565,0
|
|
20231016,171400,25207865,4565,4565,4565,4565,0
|
|
20231016,171300,25207865,4565,4565,4565,4565,0
|
|
20231016,171200,25207865,4565,4565,4565,4565,0
|
|
20231016,171100,25207865,4565,4565,4565,4565,0
|
|
20231016,171000,25207865,4565,4565,4565,4565,0
|
|
20231016,170900,25207865,4565,4565,4565,4565,0
|
|
20231016,170800,25207865,4565,4565,4565,4565,0
|
|
20231016,170700,25207865,4565,4565,4565,4565,0
|
|
20231016,170600,25207865,4565,4565,4565,4565,0
|
|
20231016,170500,25207865,4565,4565,4565,4565,0
|
|
20231016,170400,25207865,4565,4565,4565,4565,0
|
|
20231016,170300,25207865,4565,4565,4565,4565,0
|
|
20231016,170200,25207865,4565,4565,4565,4565,0
|
|
20231016,170100,25207865,4565,4565,4565,4565,0
|
|
20231016,170000,25207865,4565,4565,4565,4565,0
|
|
20231016,165900,25207865,4565,4565,4565,4565,0
|
|
20231016,165800,25207865,4565,4565,4565,4565,0
|
|
20231016,165700,25207865,4565,4565,4565,4565,0
|
|
20231016,165600,25207865,4565,4565,4565,4565,0
|
|
20231016,165500,25207865,4565,4565,4565,4565,0
|
|
20231016,165400,25207865,4565,4565,4565,4565,0
|
|
20231016,165300,25207865,4565,4565,4565,4565,0
|
|
20231016,165200,25207865,4565,4565,4565,4565,0
|
|
20231016,165100,25207865,4565,4565,4565,4565,0
|
|
20231016,165000,25207865,4565,4565,4565,4565,0
|
|
20231016,164900,25207865,4565,4565,4565,4565,0
|
|
20231016,164800,25207865,4565,4565,4565,4565,502
|
|
20231016,164700,25207865,4565,4565,4565,4565,0
|
|
20231016,164600,25207865,4565,4565,4565,4565,0
|
|
20231016,164500,25207865,4565,4565,4565,4565,0
|
|
20231016,164400,25207865,4565,4565,4565,4565,0
|
|
20231016,164300,25207865,4565,4565,4565,4565,0
|
|
20231016,164200,25207865,4565,4565,4565,4565,0
|
|
20231016,164100,25207865,4565,4565,4565,4565,0
|
|
20231016,164000,25207865,4565,4565,4565,4565,0
|
|
20231016,163900,25207865,4565,4565,4565,4565,0
|
|
20231016,163800,25207865,4565,4565,4565,4565,0
|
|
20231016,163700,25207865,4565,4565,4565,4565,0
|
|
20231016,163600,25207865,4565,4565,4565,4565,0
|
|
20231016,163500,25207865,4565,4565,4565,4565,0
|
|
20231016,163400,25207865,4565,4565,4565,4565,0
|
|
20231016,163300,25207865,4565,4565,4565,4565,0
|
|
20231016,163200,25207865,4565,4565,4565,4565,0
|
|
20231016,163100,25207865,4565,4565,4565,4565,0
|
|
20231016,163000,25207865,4565,4565,4565,4565,0
|
|
20231016,162900,25207865,4565,4565,4565,4565,0
|
|
20231016,162800,25207865,4565,4565,4565,4565,0
|
|
20231016,162700,25207865,4565,4565,4565,4565,0
|
|
20231016,162600,25207865,4565,4565,4565,4565,0
|
|
20231016,162500,25207865,4565,4565,4565,4565,0
|
|
20231016,162400,25207865,4565,4565,4565,4565,0
|
|
20231016,162300,25207865,4565,4565,4565,4565,0
|
|
20231016,162200,25207865,4565,4565,4565,4565,0
|
|
20231016,162100,25207865,4565,4565,4565,4565,0
|
|
20231016,162000,25207865,4565,4565,4565,4565,0
|
|
20231016,161900,25207865,4565,4565,4565,4565,0
|
|
20231016,161800,25207865,4565,4565,4565,4565,502
|
|
20231016,161700,25207865,4565,4565,4565,4565,0
|
|
20231016,161600,25207865,4565,4565,4565,4565,0
|
|
20231016,161500,25207865,4565,4565,4565,4565,0
|
|
20231016,161400,25207865,4565,4565,4565,4565,0
|
|
20231016,161300,25207865,4565,4565,4565,4565,0
|
|
20231016,161200,25207865,4565,4565,4565,4565,0
|
|
20231016,161100,25207865,4565,4565,4565,4565,0
|
|
20231016,161000,25207865,4565,4565,4565,4565,0
|
|
20231016,160900,25207865,4565,4565,4565,4565,0
|
|
20231016,160800,25207865,4565,4565,4565,4565,0
|
|
20231016,160700,25207865,4565,4565,4565,4565,0
|
|
20231016,160600,25207865,4565,4565,4565,4565,0
|
|
20231016,160500,25207865,4565,4565,4565,4565,0
|
|
20231016,160400,25207865,4565,4565,4565,4565,0
|
|
20231016,160300,25207865,4565,4565,4565,4565,0
|
|
20231016,160200,25207865,4565,4565,4565,4565,0
|
|
20231016,160100,25207865,4565,4565,4565,4565,0
|
|
20231016,160000,25207865,4565,4565,4565,4565,0
|
|
20231016,155900,25207865,4565,4565,4565,4565,0
|
|
20231016,155800,25207865,4565,4565,4565,4565,0
|
|
20231016,155700,25207865,4565,4565,4565,4565,0
|
|
20231016,155600,25207865,4565,4565,4565,4565,0
|
|
20231016,155500,25207865,4565,4565,4565,4565,0
|
|
20231016,155400,25207865,4565,4565,4565,4565,0
|
|
20231016,155300,25207865,4565,4565,4565,4565,0
|
|
20231016,155200,25207865,4565,4565,4565,4565,0
|
|
20231016,155100,25207865,4565,4565,4565,4565,0
|
|
20231016,155000,25207865,4565,4565,4565,4565,0
|
|
20231016,154900,25207865,4565,4565,4565,4565,0
|
|
20231016,154800,25207865,4565,4565,4565,4565,502
|
|
20231016,154700,25207865,4565,4565,4565,4565,0
|
|
20231016,154600,25207865,4565,4565,4565,4565,0
|
|
20231016,154500,25207865,4565,4565,4565,4565,0
|
|
20231016,154400,25207865,4565,4565,4565,4565,0
|
|
20231016,154300,25207865,4565,4565,4565,4565,0
|
|
20231016,154200,25207865,4565,4565,4565,4565,0
|
|
20231016,154100,25207865,4565,4565,4565,4565,0
|
|
20231016,154000,25207865,4565,4565,4565,4565,0
|
|
20231016,153900,25207865,4565,4565,4565,4565,0
|
|
20231016,153800,25207865,4565,4565,4565,4565,0
|
|
20231016,153700,25207865,4565,4565,4565,4565,0
|
|
20231016,153600,25207865,4565,4565,4565,4565,0
|
|
20231016,153500,25207865,4565,4565,4565,4565,0
|
|
20231016,153400,25207865,4565,4565,4565,4565,0
|
|
20231016,153300,25207865,4565,4565,4565,4565,0
|
|
20231016,153200,25207865,4565,4565,4565,4565,0
|
|
20231016,153100,25207865,4565,4565,4565,4565,0
|
|
20231016,153000,25207865,4565,4565,4565,4565,502
|
|
20231016,152900,22916235,4560,4560,4560,4560,0
|
|
20231016,152800,22916235,4560,4560,4560,4560,0
|
|
20231016,152700,22916235,4560,4560,4560,4560,0
|
|
20231016,152600,22916235,4560,4560,4560,4560,0
|
|
20231016,152500,22916235,4560,4560,4560,4560,0
|
|
20231016,152400,22916235,4560,4560,4560,4560,0
|
|
20231016,152300,22916235,4560,4560,4560,4560,0
|
|
20231016,152200,22916235,4560,4560,4560,4560,0
|
|
20231016,152100,22916235,4560,4560,4560,4560,0
|
|
20231016,152000,22916235,4560,4560,4560,4560,0
|
|
20231016,151900,22916235,4560,4560,4560,4560,0
|
|
20231016,151800,22916235,4560,4560,4560,4560,0
|
|
20231016,151700,22916235,4560,4560,4560,4560,0
|
|
20231016,151600,22916235,4560,4560,4560,4560,0
|
|
20231016,151500,22916235,4560,4560,4560,4560,20
|
|
20231016,151400,22825035,4560,4560,4560,4560,0
|
|
20231016,151300,22825035,4560,4560,4560,4560,0
|
|
20231016,151200,22825035,4560,4560,4560,4560,10
|
|
20231016,151100,22779435,4560,4560,4560,4560,0
|
|
20231016,151000,22779435,4560,4560,4560,4560,0
|
|
20231016,150900,22779435,4560,4560,4560,4560,20
|
|
20231016,150800,22688235,4560,4560,4560,4560,1
|
|
20231016,150700,22683675,4550,4550,4550,4550,0
|
|
20231016,150600,22683675,4550,4550,4550,4550,0
|
|
20231016,150500,22683675,4550,4550,4550,4550,0
|
|
20231016,150400,22683675,4550,4550,4550,4550,0
|
|
20231016,150300,22683675,4550,4550,4550,4550,0
|
|
20231016,150200,22683675,4550,4550,4550,4550,67
|
|
20231016,150100,22378825,4550,4550,4550,4550,0
|
|
20231016,150000,22378825,4550,4550,4550,4550,0
|
|
20231016,145900,22378825,4550,4550,4550,4550,1
|
|
20231016,145800,22374275,4550,4550,4550,4550,0
|
|
20231016,145700,22374275,4550,4550,4550,4550,0
|
|
20231016,145600,22374275,4550,4550,4550,4550,0
|
|
20231016,145500,22374275,4550,4550,4550,4550,1
|
|
20231016,145400,22369725,4545,4550,4550,4545,10
|
|
20231016,145300,22324250,4545,4545,4545,4545,0
|
|
20231016,145200,22324250,4545,4545,4545,4545,0
|
|
20231016,145100,22324250,4545,4545,4545,4545,0
|
|
20231016,145000,22324250,4545,4545,4545,4545,0
|
|
20231016,144900,22324250,4545,4545,4545,4545,0
|
|
20231016,144800,22324250,4545,4545,4545,4545,10
|
|
20231016,144700,22278800,4555,4555,4555,4555,0
|
|
20231016,144600,22278800,4555,4555,4555,4555,0
|
|
20231016,144500,22278800,4555,4555,4555,4555,0
|
|
20231016,144400,22278800,4555,4555,4555,4555,0
|
|
20231016,144300,22278800,4555,4555,4555,4555,0
|
|
20231016,144200,22278800,4555,4555,4555,4555,1
|
|
20231016,144100,22274245,4545,4545,4545,4545,10
|
|
20231016,144000,22228795,4550,4545,4550,4545,20
|
|
20231016,143900,22137845,4545,4545,4545,4545,10
|
|
20231016,143800,22092395,4540,4545,4545,4540,20
|
|
20231016,143700,22001545,4555,4555,4555,4555,0
|
|
20231016,143600,22001545,4555,4555,4555,4555,0
|
|
20231016,143500,22001545,4555,4555,4555,4555,0
|
|
20231016,143400,22001545,4555,4555,4555,4555,0
|
|
20231016,143300,22001545,4555,4555,4555,4555,0
|
|
20231016,143200,22001545,4555,4555,4555,4555,0
|
|
20231016,143100,22001545,4555,4540,4555,4540,17
|
|
20231016,143000,21924260,4540,4540,4540,4540,16
|
|
20231016,142900,21851620,4555,4540,4555,4540,5
|
|
20231016,142800,21828905,4545,4545,4545,4545,10
|
|
20231016,142700,21783455,4545,4545,4545,4545,10
|
|
20231016,142600,21738005,4540,4540,4540,4540,0
|
|
20231016,142500,21738005,4540,4540,4540,4540,0
|
|
20231016,142400,21738005,4540,4540,4540,4540,16
|
|
20231016,142300,21665365,4540,4550,4550,4540,596
|
|
20231016,142200,18953865,4555,4555,4555,4555,0
|
|
20231016,142100,18953865,4555,4555,4555,4555,0
|
|
20231016,142000,18953865,4555,4555,4555,4555,0
|
|
20231016,141900,18953865,4555,4555,4555,4555,0
|
|
20231016,141800,18953865,4555,4555,4555,4555,3
|
|
20231016,141700,18940200,4550,4550,4550,4550,100
|
|
20231016,141600,18485200,4555,4555,4555,4555,0
|
|
20231016,141500,18485200,4555,4555,4555,4555,0
|
|
20231016,141400,18485200,4555,4555,4555,4555,0
|
|
20231016,141300,18485200,4555,4555,4555,4555,260
|
|
20231016,141200,17300900,4555,4555,4555,4555,0
|
|
20231016,141100,17300900,4555,4555,4555,4555,0
|
|
20231016,141000,17300900,4555,4555,4555,4555,0
|
|
20231016,140900,17300900,4555,4555,4555,4555,0
|
|
20231016,140800,17300900,4555,4555,4555,4555,0
|
|
20231016,140700,17300900,4555,4555,4555,4555,0
|
|
20231016,140600,17300900,4555,4555,4555,4555,0
|
|
20231016,140500,17300900,4555,4555,4555,4555,0
|
|
20231016,140400,17300900,4555,4555,4555,4555,0
|
|
20231016,140300,17300900,4555,4555,4555,4555,0
|
|
20231016,140200,17300900,4555,4555,4555,4555,0
|
|
20231016,140100,17300900,4555,4555,4555,4555,0
|
|
20231016,140000,17300900,4555,4555,4555,4555,0
|
|
20231016,135900,17300900,4555,4555,4555,4555,0
|
|
20231016,135800,17300900,4555,4555,4555,4555,0
|
|
20231016,135700,17300900,4555,4555,4555,4555,0
|
|
20231016,135600,17300900,4555,4555,4555,4555,0
|
|
20231016,135500,17300900,4555,4555,4555,4555,0
|
|
20231016,135400,17300900,4555,4555,4555,4555,0
|
|
20231016,135300,17300900,4555,4555,4555,4555,0
|
|
20231016,135200,17300900,4555,4555,4555,4555,0
|
|
20231016,135100,17300900,4555,4555,4555,4555,0
|
|
20231016,135000,17300900,4555,4555,4555,4555,0
|
|
20231016,134900,17300900,4555,4555,4555,4555,0
|
|
20231016,134800,17300900,4555,4555,4555,4555,0
|
|
20231016,134700,17300900,4555,4555,4555,4555,0
|
|
20231016,134600,17300900,4555,4555,4555,4555,0
|
|
20231016,134500,17300900,4555,4555,4555,4555,1
|
|
20231016,134400,17296345,4555,4555,4555,4555,0
|
|
20231016,134300,17296345,4555,4555,4555,4555,10
|
|
20231016,134200,17250795,4550,4550,4550,4550,0
|
|
20231016,134100,17250795,4550,4550,4550,4550,0
|
|
20231016,134000,17250795,4550,4550,4550,4550,123
|
|
20231016,133900,16691145,4555,4555,4555,4555,0
|
|
20231016,133800,16691145,4555,4555,4555,4555,0
|
|
20231016,133700,16691145,4555,4555,4555,4555,0
|
|
20231016,133600,16691145,4555,4555,4555,4555,0
|
|
20231016,133500,16691145,4555,4555,4555,4555,0
|
|
20231016,133400,16691145,4555,4555,4555,4555,0
|
|
20231016,133300,16691145,4555,4555,4555,4555,0
|
|
20231016,133200,16691145,4555,4555,4555,4555,0
|
|
20231016,133100,16691145,4555,4555,4555,4555,7
|
|
20231016,133000,16659260,4555,4555,4555,4555,0
|
|
20231016,132900,16659260,4555,4555,4555,4555,0
|
|
20231016,132800,16659260,4555,4555,4555,4555,0
|
|
20231016,132700,16659260,4555,4555,4555,4555,0
|
|
20231016,132600,16659260,4555,4555,4555,4555,0
|
|
20231016,132500,16659260,4555,4555,4555,4555,0
|
|
20231016,132400,16659260,4555,4555,4555,4555,0
|
|
20231016,132300,16659260,4555,4555,4555,4555,0
|
|
20231016,132200,16659260,4555,4555,4555,4555,6
|
|
20231016,132100,16631930,4555,4555,4555,4555,0
|
|
20231016,132000,16631930,4555,4555,4555,4555,100
|
|
20231016,131900,16176430,4560,4560,4560,4560,0
|
|
20231016,131800,16176430,4560,4560,4560,4560,0
|
|
20231016,131700,16176430,4560,4560,4560,4560,0
|
|
20231016,131600,16176430,4560,4560,4560,4560,0
|
|
20231016,131500,16176430,4560,4560,4560,4560,0
|
|
20231016,131400,16176430,4560,4560,4560,4560,0
|
|
20231016,131300,16176430,4560,4560,4560,4560,0
|
|
20231016,131200,16176430,4560,4560,4560,4560,0
|
|
20231016,131100,16176430,4560,4560,4560,4560,0
|
|
20231016,131000,16176430,4560,4560,4560,4560,8
|
|
20231016,130900,16139950,4560,4560,4560,4560,0
|
|
20231016,130800,16139950,4560,4560,4560,4560,0
|
|
20231016,130700,16139950,4560,4560,4560,4560,0
|
|
20231016,130600,16139950,4560,4560,4560,4560,0
|
|
20231016,130500,16139950,4560,4560,4560,4560,0
|
|
20231016,130400,16139950,4560,4560,4560,4560,0
|
|
20231016,130300,16139950,4560,4560,4560,4560,0
|
|
20231016,130200,16139950,4560,4560,4560,4560,0
|
|
20231016,130100,16139950,4560,4560,4560,4560,0
|
|
20231016,130000,16139950,4560,4560,4560,4560,0
|
|
20231016,125900,16139950,4560,4560,4560,4560,0
|
|
20231016,125800,16139950,4560,4560,4560,4560,0
|
|
20231016,125700,16139950,4560,4560,4560,4560,0
|
|
20231016,125600,16139950,4560,4560,4560,4560,0
|
|
20231016,125500,16139950,4560,4560,4560,4560,0
|
|
20231016,125400,16139950,4560,4560,4560,4560,0
|
|
20231016,125300,16139950,4560,4560,4560,4560,0
|
|
20231016,125200,16139950,4560,4560,4560,4560,0
|
|
20231016,125100,16139950,4560,4560,4560,4560,0
|
|
20231016,125000,16139950,4560,4560,4560,4560,0
|
|
20231016,124900,16139950,4560,4560,4560,4560,0
|
|
20231016,124800,16139950,4560,4560,4560,4560,0
|
|
20231016,124700,16139950,4560,4560,4560,4560,0
|
|
20231016,124600,16139950,4560,4560,4560,4560,0
|
|
20231016,124500,16139950,4560,4560,4560,4560,0
|
|
20231016,124400,16139950,4560,4560,4560,4560,0
|
|
20231016,124300,16139950,4560,4560,4560,4560,81
|
|
20231016,124200,15770590,4555,4555,4555,4555,0
|
|
20231016,124100,15770590,4555,4555,4555,4555,0
|
|
20231016,124000,15770590,4555,4555,4555,4555,0
|
|
20231016,123900,15770590,4555,4555,4555,4555,0
|
|
20231016,123800,15770590,4555,4555,4555,4555,0
|
|
20231016,123700,15770590,4555,4555,4555,4555,0
|
|
20231016,123600,15770590,4555,4555,4555,4555,0
|
|
20231016,123500,15770590,4555,4555,4555,4555,0
|
|
20231016,123400,15770590,4555,4555,4555,4555,0
|
|
20231016,123300,15770590,4555,4555,4555,4555,0
|
|
20231016,123200,15770590,4555,4555,4555,4555,0
|
|
20231016,123100,15770590,4555,4555,4555,4555,0
|
|
20231016,123000,15770590,4555,4555,4555,4555,0
|
|
20231016,122900,15770590,4555,4555,4555,4555,0
|
|
20231016,122800,15770590,4555,4555,4555,4555,0
|
|
20231016,122700,15770590,4555,4555,4555,4555,0
|
|
20231016,122600,15770590,4555,4555,4555,4555,0
|
|
20231016,122500,15770590,4555,4555,4555,4555,0
|
|
20231016,122400,15770590,4555,4555,4555,4555,0
|
|
20231016,122300,15770590,4555,4555,4555,4555,20
|
|
20231016,122200,15679490,4555,4555,4555,4555,10
|
|
20231016,122100,15633940,4555,4555,4555,4555,39
|
|
20231016,122000,15456295,4555,4555,4555,4555,0
|
|
20231016,121900,15456295,4555,4555,4555,4555,0
|
|
20231016,121800,15456295,4555,4555,4555,4555,0
|
|
20231016,121700,15456295,4555,4555,4555,4555,0
|
|
20231016,121600,15456295,4555,4555,4555,4555,0
|
|
20231016,121500,15456295,4555,4555,4555,4555,20
|
|
20231016,121400,15365195,4555,4555,4555,4555,0
|
|
20231016,121300,15365195,4555,4555,4555,4555,0
|
|
20231016,121200,15365195,4555,4565,4565,4555,809
|
|
20231016,121100,11672825,4575,4575,4575,4575,0
|
|
20231016,121000,11672825,4575,4575,4575,4575,0
|
|
20231016,120900,11672825,4575,4575,4575,4575,0
|
|
20231016,120800,11672825,4575,4575,4575,4575,0
|
|
20231016,120700,11672825,4575,4575,4575,4575,0
|
|
20231016,120600,11672825,4575,4575,4575,4575,0
|
|
20231016,120500,11672825,4575,4575,4575,4575,0
|
|
20231016,120400,11672825,4575,4575,4575,4575,2
|
|
20231016,120300,11663675,4575,4575,4575,4575,0
|
|
20231016,120200,11663675,4575,4575,4575,4575,0
|
|
20231016,120100,11663675,4575,4575,4575,4575,0
|
|
20231016,120000,11663675,4575,4575,4575,4575,0
|
|
20231016,115900,11663675,4575,4575,4575,4575,0
|
|
20231016,115800,11663675,4575,4575,4575,4575,1
|
|
20231016,115700,11659100,4565,4565,4565,4565,0
|
|
20231016,115600,11659100,4565,4565,4565,4565,0
|
|
20231016,115500,11659100,4565,4565,4565,4565,105
|
|
20231016,115400,11179775,4565,4565,4565,4565,0
|
|
20231016,115300,11179775,4565,4565,4565,4565,0
|
|
20231016,115200,11179775,4565,4565,4565,4565,0
|
|
20231016,115100,11179775,4565,4565,4565,4565,0
|
|
20231016,115000,11179775,4565,4565,4565,4565,0
|
|
20231016,114900,11179775,4565,4565,4565,4565,0
|
|
20231016,114800,11179775,4565,4565,4565,4565,0
|
|
20231016,114700,11179775,4565,4565,4565,4565,0
|
|
20231016,114600,11179775,4565,4565,4565,4565,0
|
|
20231016,114500,11179775,4565,4565,4565,4565,0
|
|
20231016,114400,11179775,4565,4565,4565,4565,0
|
|
20231016,114300,11179775,4565,4565,4565,4565,1000
|
|
20231016,114200,6614775,4575,4575,4575,4575,0
|
|
20231016,114100,6614775,4575,4575,4575,4575,0
|
|
20231016,114000,6614775,4575,4575,4575,4575,2
|
|
20231016,113900,6605625,4570,4570,4570,4570,0
|
|
20231016,113800,6605625,4570,4570,4570,4570,28
|
|
20231016,113700,6477665,4575,4575,4575,4575,0
|
|
20231016,113600,6477665,4575,4585,4585,4575,270
|
|
20231016,113500,5241745,4585,4585,4585,4585,0
|
|
20231016,113400,5241745,4585,4585,4585,4585,0
|
|
20231016,113300,5241745,4585,4585,4585,4585,0
|
|
20231016,113200,5241745,4585,4590,4590,4585,21
|
|
20231016,113100,5145455,4590,4590,4590,4590,0
|
|
20231016,113000,5145455,4590,4590,4590,4590,0
|
|
20231016,112900,5145455,4590,4590,4590,4590,0
|
|
20231016,112800,5145455,4590,4590,4590,4590,0
|
|
20231016,112700,5145455,4590,4590,4590,4590,0
|
|
20231016,112600,5145455,4590,4590,4590,4590,0
|
|
20231016,112500,5145455,4590,4590,4590,4590,0
|
|
20231016,112400,5145455,4590,4590,4590,4590,0
|
|
20231016,112300,5145455,4590,4590,4590,4590,0
|
|
20231016,112200,5145455,4590,4590,4590,4590,0
|
|
20231016,112100,5145455,4590,4590,4590,4590,0
|
|
20231016,112000,5145455,4590,4590,4590,4590,0
|
|
20231016,111900,5145455,4590,4590,4590,4590,0
|
|
20231016,111800,5145455,4590,4590,4590,4590,0
|
|
20231016,111700,5145455,4590,4590,4590,4590,0
|
|
20231016,111600,5145455,4590,4590,4590,4590,0
|
|
20231016,111500,5145455,4590,4590,4590,4590,0
|
|
20231016,111400,5145455,4590,4590,4590,4590,10
|
|
20231016,111300,5099555,4620,4620,4620,4620,0
|
|
20231016,111200,5099555,4620,4620,4620,4620,0
|
|
20231016,111100,5099555,4620,4620,4620,4620,0
|
|
20231016,111000,5099555,4620,4620,4620,4620,0
|
|
20231016,110900,5099555,4620,4620,4620,4620,0
|
|
20231016,110800,5099555,4620,4620,4620,4620,0
|
|
20231016,110700,5099555,4620,4620,4620,4620,0
|
|
20231016,110600,5099555,4620,4620,4620,4620,0
|
|
20231016,110500,5099555,4620,4620,4620,4620,0
|
|
20231016,110400,5099555,4620,4620,4620,4620,0
|
|
20231016,110300,5099555,4620,4620,4620,4620,0
|
|
20231016,110200,5099555,4620,4620,4620,4620,0
|
|
20231016,110100,5099555,4620,4620,4620,4620,0
|
|
20231016,110000,5099555,4620,4620,4620,4620,0
|
|
20231016,105900,5099555,4620,4620,4620,4620,0
|
|
20231016,105800,5099555,4620,4620,4620,4620,0
|
|
20231016,105700,5099555,4620,4620,4620,4620,0
|
|
20231016,105600,5099555,4620,4620,4620,4620,0
|
|
20231016,105500,5099555,4620,4620,4620,4620,0
|
|
20231016,105400,5099555,4620,4620,4620,4620,0
|
|
20231016,105300,5099555,4620,4620,4620,4620,0
|
|
20231016,105200,5099555,4620,4620,4620,4620,0
|
|
20231016,105100,5099555,4620,4620,4620,4620,0
|
|
20231016,105000,5099555,4620,4620,4620,4620,0
|
|
20231016,104900,5099555,4620,4620,4620,4620,0
|
|
20231016,104800,5099555,4620,4620,4620,4620,0
|
|
20231016,104700,5099555,4620,4620,4620,4620,0
|
|
20231016,104600,5099555,4620,4620,4620,4620,1
|
|
20231016,104500,5094935,4620,4620,4620,4620,0
|
|
20231016,104400,5094935,4620,4620,4620,4620,0
|
|
20231016,104300,5094935,4620,4620,4620,4620,0
|
|
20231016,104200,5094935,4620,4620,4620,4620,0
|
|
20231016,104100,5094935,4620,4620,4620,4620,0
|
|
20231016,104000,5094935,4620,4615,4620,4615,153
|
|
20231016,103900,4388125,4615,4615,4615,4615,0
|
|
20231016,103800,4388125,4615,4615,4615,4615,28
|
|
20231016,103700,4258905,4615,4615,4615,4615,0
|
|
20231016,103600,4258905,4615,4615,4615,4615,0
|
|
20231016,103500,4258905,4615,4615,4615,4615,0
|
|
20231016,103400,4258905,4615,4615,4615,4615,0
|
|
20231016,103300,4258905,4615,4615,4615,4615,0
|
|
20231016,103200,4258905,4615,4615,4615,4615,11
|
|
20231016,103100,4208140,4610,4610,4610,4610,0
|
|
20231016,103000,4208140,4610,4610,4610,4610,0
|
|
20231016,102900,4208140,4610,4610,4610,4610,0
|
|
20231016,102800,4208140,4610,4610,4610,4610,0
|
|
20231016,102700,4208140,4610,4610,4610,4610,0
|
|
20231016,102600,4208140,4610,4610,4610,4610,0
|
|
20231016,102500,4208140,4610,4610,4610,4610,0
|
|
20231016,102400,4208140,4610,4610,4610,4610,0
|
|
20231016,102300,4208140,4610,4610,4610,4610,0
|
|
20231016,102200,4208140,4610,4610,4610,4610,0
|
|
20231016,102100,4208140,4610,4610,4610,4610,0
|
|
20231016,102000,4208140,4610,4610,4610,4610,0
|
|
20231016,101900,4208140,4610,4610,4610,4610,0
|
|
20231016,101800,4208140,4610,4610,4610,4610,0
|
|
20231016,101700,4208140,4610,4610,4610,4610,0
|
|
20231016,101600,4208140,4610,4610,4610,4610,21
|
|
20231016,101500,4111330,4610,4610,4610,4610,0
|
|
20231016,101400,4111330,4610,4610,4610,4610,0
|
|
20231016,101300,4111330,4610,4610,4610,4610,0
|
|
20231016,101200,4111330,4610,4610,4610,4610,45
|
|
20231016,101100,3903880,4610,4610,4610,4610,0
|
|
20231016,101000,3903880,4610,4610,4610,4610,0
|
|
20231016,100900,3903880,4610,4610,4610,4610,50
|
|
20231016,100800,3673380,4610,4610,4610,4610,0
|
|
20231016,100700,3673380,4610,4610,4610,4610,1
|
|
20231016,100600,3668770,4605,4605,4605,4605,0
|
|
20231016,100500,3668770,4605,4605,4605,4605,0
|
|
20231016,100400,3668770,4605,4605,4605,4605,0
|
|
20231016,100300,3668770,4605,4605,4605,4605,0
|
|
20231016,100200,3668770,4605,4605,4605,4605,97
|
|
20231016,100100,3222085,4605,4605,4605,4605,0
|
|
20231016,100000,3222085,4605,4605,4605,4605,0
|
|
20231016,095900,3222085,4605,4605,4605,4605,0
|
|
20231016,095800,3222085,4605,4605,4605,4605,0
|
|
20231016,095700,3222085,4605,4605,4605,4605,0
|
|
20231016,095600,3222085,4605,4605,4605,4605,0
|
|
20231016,095500,3222085,4605,4605,4605,4605,27
|
|
20231016,095400,3097750,4605,4605,4605,4605,0
|
|
20231016,095300,3097750,4605,4605,4605,4605,0
|
|
20231016,095200,3097750,4605,4605,4605,4605,0
|
|
20231016,095100,3097750,4605,4605,4605,4605,0
|
|
20231016,095000,3097750,4605,4605,4605,4605,3
|
|
20231016,094900,3083935,4595,4595,4595,4595,10
|
|
20231016,094800,3037985,4600,4600,4600,4600,0
|
|
20231016,094700,3037985,4600,4600,4600,4600,0
|
|
20231016,094600,3037985,4600,4600,4600,4600,0
|
|
20231016,094500,3037985,4600,4600,4600,4600,0
|
|
20231016,094400,3037985,4600,4600,4600,4600,0
|
|
20231016,094300,3037985,4600,4600,4600,4600,0
|
|
20231016,094200,3037985,4600,4600,4600,4600,0
|
|
20231016,094100,3037985,4600,4600,4600,4600,5
|
|
20231016,094000,3014985,4605,4605,4605,4605,0
|
|
20231016,093900,3014985,4605,4615,4615,4605,15
|
|
20231016,093800,2945835,4620,4620,4620,4620,0
|
|
20231016,093700,2945835,4620,4620,4620,4620,4
|
|
20231016,093600,2927355,4620,4620,4620,4620,3
|
|
20231016,093500,2913495,4625,4625,4625,4625,0
|
|
20231016,093400,2913495,4625,4625,4625,4625,0
|
|
20231016,093300,2913495,4625,4625,4625,4625,0
|
|
20231016,093200,2913495,4625,4625,4625,4625,0
|
|
20231016,093100,2913495,4625,4625,4625,4625,0
|
|
20231016,093000,2913495,4625,4625,4625,4625,0
|
|
20231016,092900,2913495,4625,4625,4625,4625,0
|
|
20231016,092800,2913495,4625,4625,4625,4625,0
|
|
20231016,092700,2913495,4625,4625,4625,4625,0
|
|
20231016,092600,2913495,4625,4625,4625,4625,0
|
|
20231016,092500,2913495,4625,4625,4625,4625,0
|
|
20231016,092400,2913495,4625,4625,4625,4625,0
|
|
20231016,092300,2913495,4625,4625,4625,4625,0
|
|
20231016,092200,2913495,4625,4625,4625,4625,0
|
|
20231016,092100,2913495,4625,4625,4625,4625,0
|
|
20231016,092000,2913495,4625,4625,4625,4625,0
|
|
20231016,091900,2913495,4625,4625,4625,4625,0
|
|
20231016,091800,2913495,4625,4625,4625,4625,10
|
|
20231016,091700,2867245,4625,4625,4625,4625,0
|
|
20231016,091600,2867245,4625,4625,4625,4625,0
|
|
20231016,091500,2867245,4625,4625,4625,4625,0
|
|
20231016,091400,2867245,4625,4625,4625,4625,0
|
|
20231016,091300,2867245,4625,4625,4625,4625,0
|
|
20231016,091200,2867245,4625,4625,4625,4625,0
|
|
20231016,091100,2867245,4625,4625,4625,4625,0
|
|
20231016,091000,2867245,4625,4625,4625,4625,0
|
|
20231016,090900,2867245,4625,4625,4625,4625,0
|
|
20231016,090800,2867245,4625,4625,4625,4625,1
|
|
20231016,090700,2862620,4630,4630,4630,4630,0
|
|
20231016,090600,2862620,4630,4615,4630,4615,217
|
|
20231016,090500,1860480,4620,4620,4620,4620,0
|
|
20231016,090400,1860480,4620,4620,4620,4620,151
|
|
20231016,090300,1162860,4620,4620,4620,4620,0
|
|
20231016,090200,1162860,4620,4620,4620,4620,1
|
|
20231016,090100,1158240,4560,4560,4560,4560,0
|
|
20231016,090000,1158240,4560,4560,4560,4560,254
|