590 lines
27 KiB
CSV
590 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231017,184700,22873225,4545,4545,4545,4545,65
|
|
20231017,184600,22873225,4545,4545,4545,4545,0
|
|
20231017,184500,22873225,4545,4545,4545,4545,0
|
|
20231017,184400,22873225,4545,4545,4545,4545,0
|
|
20231017,184300,22873225,4545,4545,4545,4545,0
|
|
20231017,184200,22873225,4545,4545,4545,4545,0
|
|
20231017,184100,22873225,4545,4545,4545,4545,0
|
|
20231017,184000,22873225,4545,4545,4545,4545,0
|
|
20231017,183900,22873225,4545,4545,4545,4545,0
|
|
20231017,183800,22873225,4545,4545,4545,4545,0
|
|
20231017,183700,22873225,4545,4545,4545,4545,0
|
|
20231017,183600,22873225,4545,4545,4545,4545,0
|
|
20231017,183500,22873225,4545,4545,4545,4545,0
|
|
20231017,183400,22873225,4545,4545,4545,4545,0
|
|
20231017,183300,22873225,4545,4545,4545,4545,0
|
|
20231017,183200,22873225,4545,4545,4545,4545,0
|
|
20231017,183100,22873225,4545,4545,4545,4545,0
|
|
20231017,183000,22873225,4545,4545,4545,4545,0
|
|
20231017,182900,22873225,4545,4545,4545,4545,0
|
|
20231017,182800,22873225,4545,4545,4545,4545,0
|
|
20231017,182700,22873225,4545,4545,4545,4545,0
|
|
20231017,182600,22873225,4545,4545,4545,4545,0
|
|
20231017,182500,22873225,4545,4545,4545,4545,0
|
|
20231017,182400,22873225,4545,4545,4545,4545,0
|
|
20231017,182300,22873225,4545,4545,4545,4545,0
|
|
20231017,182200,22873225,4545,4545,4545,4545,0
|
|
20231017,182100,22873225,4545,4545,4545,4545,0
|
|
20231017,182000,22873225,4545,4545,4545,4545,0
|
|
20231017,181900,22873225,4545,4545,4545,4545,0
|
|
20231017,181800,22873225,4545,4545,4545,4545,0
|
|
20231017,181700,22873225,4545,4545,4545,4545,65
|
|
20231017,181600,22873225,4545,4545,4545,4545,0
|
|
20231017,181500,22873225,4545,4545,4545,4545,0
|
|
20231017,181400,22873225,4545,4545,4545,4545,0
|
|
20231017,181300,22873225,4545,4545,4545,4545,0
|
|
20231017,181200,22873225,4545,4545,4545,4545,0
|
|
20231017,181100,22873225,4545,4545,4545,4545,0
|
|
20231017,181000,22873225,4545,4545,4545,4545,0
|
|
20231017,180900,22873225,4545,4545,4545,4545,0
|
|
20231017,180800,22873225,4545,4545,4545,4545,0
|
|
20231017,180700,22873225,4545,4545,4545,4545,0
|
|
20231017,180600,22873225,4545,4545,4545,4545,0
|
|
20231017,180500,22873225,4545,4545,4545,4545,0
|
|
20231017,180400,22873225,4545,4545,4545,4545,0
|
|
20231017,180300,22873225,4545,4545,4545,4545,0
|
|
20231017,180200,22873225,4545,4545,4545,4545,0
|
|
20231017,180100,22873225,4545,4545,4545,4545,0
|
|
20231017,180000,22873225,4545,4545,4545,4545,0
|
|
20231017,175900,22873225,4545,4545,4545,4545,0
|
|
20231017,175800,22873225,4545,4545,4545,4545,0
|
|
20231017,175700,22873225,4545,4545,4545,4545,0
|
|
20231017,175600,22873225,4545,4545,4545,4545,0
|
|
20231017,175500,22873225,4545,4545,4545,4545,0
|
|
20231017,175400,22873225,4545,4545,4545,4545,0
|
|
20231017,175300,22873225,4545,4545,4545,4545,0
|
|
20231017,175200,22873225,4545,4545,4545,4545,0
|
|
20231017,175100,22873225,4545,4545,4545,4545,0
|
|
20231017,175000,22873225,4545,4545,4545,4545,0
|
|
20231017,174900,22873225,4545,4545,4545,4545,0
|
|
20231017,174800,22873225,4545,4545,4545,4545,0
|
|
20231017,174700,22873225,4545,4545,4545,4545,65
|
|
20231017,174600,22873225,4545,4545,4545,4545,0
|
|
20231017,174500,22873225,4545,4545,4545,4545,0
|
|
20231017,174400,22873225,4545,4545,4545,4545,0
|
|
20231017,174300,22873225,4545,4545,4545,4545,0
|
|
20231017,174200,22873225,4545,4545,4545,4545,0
|
|
20231017,174100,22873225,4545,4545,4545,4545,0
|
|
20231017,174000,22873225,4545,4545,4545,4545,0
|
|
20231017,173900,22873225,4545,4545,4545,4545,0
|
|
20231017,173800,22873225,4545,4545,4545,4545,0
|
|
20231017,173700,22873225,4545,4545,4545,4545,0
|
|
20231017,173600,22873225,4545,4545,4545,4545,0
|
|
20231017,173500,22873225,4545,4545,4545,4545,0
|
|
20231017,173400,22873225,4545,4545,4545,4545,0
|
|
20231017,173300,22873225,4545,4545,4545,4545,0
|
|
20231017,173200,22873225,4545,4545,4545,4545,0
|
|
20231017,173100,22873225,4545,4545,4545,4545,0
|
|
20231017,173000,22873225,4545,4545,4545,4545,0
|
|
20231017,172900,22873225,4545,4545,4545,4545,0
|
|
20231017,172800,22873225,4545,4545,4545,4545,0
|
|
20231017,172700,22873225,4545,4545,4545,4545,0
|
|
20231017,172600,22873225,4545,4545,4545,4545,0
|
|
20231017,172500,22873225,4545,4545,4545,4545,0
|
|
20231017,172400,22873225,4545,4545,4545,4545,0
|
|
20231017,172300,22873225,4545,4545,4545,4545,0
|
|
20231017,172200,22873225,4545,4545,4545,4545,0
|
|
20231017,172100,22873225,4545,4545,4545,4545,0
|
|
20231017,172000,22873225,4545,4545,4545,4545,0
|
|
20231017,171900,22873225,4545,4545,4545,4545,0
|
|
20231017,171800,22873225,4545,4545,4545,4545,0
|
|
20231017,171700,22873225,4545,4545,4545,4545,65
|
|
20231017,171600,22873225,4545,4545,4545,4545,0
|
|
20231017,171500,22873225,4545,4545,4545,4545,0
|
|
20231017,171400,22873225,4545,4545,4545,4545,0
|
|
20231017,171300,22873225,4545,4545,4545,4545,0
|
|
20231017,171200,22873225,4545,4545,4545,4545,0
|
|
20231017,171100,22873225,4545,4545,4545,4545,0
|
|
20231017,171000,22873225,4545,4545,4545,4545,0
|
|
20231017,170900,22873225,4545,4545,4545,4545,0
|
|
20231017,170800,22873225,4545,4545,4545,4545,0
|
|
20231017,170700,22873225,4545,4545,4545,4545,0
|
|
20231017,170600,22873225,4545,4545,4545,4545,0
|
|
20231017,170500,22873225,4545,4545,4545,4545,0
|
|
20231017,170400,22873225,4545,4545,4545,4545,0
|
|
20231017,170300,22873225,4545,4545,4545,4545,0
|
|
20231017,170200,22873225,4545,4545,4545,4545,0
|
|
20231017,170100,22873225,4545,4545,4545,4545,0
|
|
20231017,170000,22873225,4545,4545,4545,4545,0
|
|
20231017,165900,22873225,4545,4545,4545,4545,0
|
|
20231017,165800,22873225,4545,4545,4545,4545,0
|
|
20231017,165700,22873225,4545,4545,4545,4545,0
|
|
20231017,165600,22873225,4545,4545,4545,4545,0
|
|
20231017,165500,22873225,4545,4545,4545,4545,0
|
|
20231017,165400,22873225,4545,4545,4545,4545,0
|
|
20231017,165300,22873225,4545,4545,4545,4545,0
|
|
20231017,165200,22873225,4545,4545,4545,4545,0
|
|
20231017,165100,22873225,4545,4545,4545,4545,0
|
|
20231017,165000,22873225,4545,4545,4545,4545,0
|
|
20231017,164900,22873225,4545,4545,4545,4545,0
|
|
20231017,164800,22873225,4545,4545,4545,4545,0
|
|
20231017,164700,22873225,4545,4545,4545,4545,65
|
|
20231017,164600,22873225,4545,4545,4545,4545,0
|
|
20231017,164500,22873225,4545,4545,4545,4545,0
|
|
20231017,164400,22873225,4545,4545,4545,4545,0
|
|
20231017,164300,22873225,4545,4545,4545,4545,0
|
|
20231017,164200,22873225,4545,4545,4545,4545,0
|
|
20231017,164100,22873225,4545,4545,4545,4545,0
|
|
20231017,164000,22873225,4545,4545,4545,4545,0
|
|
20231017,163900,22873225,4545,4545,4545,4545,0
|
|
20231017,163800,22873225,4545,4545,4545,4545,0
|
|
20231017,163700,22873225,4545,4545,4545,4545,0
|
|
20231017,163600,22873225,4545,4545,4545,4545,0
|
|
20231017,163500,22873225,4545,4545,4545,4545,0
|
|
20231017,163400,22873225,4545,4545,4545,4545,0
|
|
20231017,163300,22873225,4545,4545,4545,4545,0
|
|
20231017,163200,22873225,4545,4545,4545,4545,0
|
|
20231017,163100,22873225,4545,4545,4545,4545,0
|
|
20231017,163000,22873225,4545,4545,4545,4545,0
|
|
20231017,162900,22873225,4545,4545,4545,4545,0
|
|
20231017,162800,22873225,4545,4545,4545,4545,0
|
|
20231017,162700,22873225,4545,4545,4545,4545,0
|
|
20231017,162600,22873225,4545,4545,4545,4545,0
|
|
20231017,162500,22873225,4545,4545,4545,4545,0
|
|
20231017,162400,22873225,4545,4545,4545,4545,0
|
|
20231017,162300,22873225,4545,4545,4545,4545,0
|
|
20231017,162200,22873225,4545,4545,4545,4545,0
|
|
20231017,162100,22873225,4545,4545,4545,4545,0
|
|
20231017,162000,22873225,4545,4545,4545,4545,0
|
|
20231017,161900,22873225,4545,4545,4545,4545,0
|
|
20231017,161800,22873225,4545,4545,4545,4545,0
|
|
20231017,161700,22873225,4545,4545,4545,4545,65
|
|
20231017,161600,22873225,4545,4545,4545,4545,0
|
|
20231017,161500,22873225,4545,4545,4545,4545,0
|
|
20231017,161400,22873225,4545,4545,4545,4545,0
|
|
20231017,161300,22873225,4545,4545,4545,4545,0
|
|
20231017,161200,22873225,4545,4545,4545,4545,0
|
|
20231017,161100,22873225,4545,4545,4545,4545,0
|
|
20231017,161000,22873225,4545,4545,4545,4545,0
|
|
20231017,160900,22873225,4545,4545,4545,4545,0
|
|
20231017,160800,22873225,4545,4545,4545,4545,0
|
|
20231017,160700,22873225,4545,4545,4545,4545,0
|
|
20231017,160600,22873225,4545,4545,4545,4545,0
|
|
20231017,160500,22873225,4545,4545,4545,4545,0
|
|
20231017,160400,22873225,4545,4545,4545,4545,0
|
|
20231017,160300,22873225,4545,4545,4545,4545,0
|
|
20231017,160200,22873225,4545,4545,4545,4545,0
|
|
20231017,160100,22873225,4545,4545,4545,4545,0
|
|
20231017,160000,22873225,4545,4545,4545,4545,0
|
|
20231017,155900,22873225,4545,4545,4545,4545,0
|
|
20231017,155800,22873225,4545,4545,4545,4545,0
|
|
20231017,155700,22873225,4545,4545,4545,4545,0
|
|
20231017,155600,22873225,4545,4545,4545,4545,0
|
|
20231017,155500,22873225,4545,4545,4545,4545,0
|
|
20231017,155400,22873225,4545,4545,4545,4545,0
|
|
20231017,155300,22873225,4545,4545,4545,4545,0
|
|
20231017,155200,22873225,4545,4545,4545,4545,0
|
|
20231017,155100,22873225,4545,4545,4545,4545,0
|
|
20231017,155000,22873225,4545,4545,4545,4545,0
|
|
20231017,154900,22873225,4545,4545,4545,4545,0
|
|
20231017,154800,22873225,4545,4545,4545,4545,0
|
|
20231017,154700,22873225,4545,4545,4545,4545,65
|
|
20231017,154600,22873225,4545,4545,4545,4545,0
|
|
20231017,154500,22873225,4545,4545,4545,4545,0
|
|
20231017,154400,22873225,4545,4545,4545,4545,0
|
|
20231017,154300,22873225,4545,4545,4545,4545,0
|
|
20231017,154200,22873225,4545,4545,4545,4545,0
|
|
20231017,154100,22873225,4545,4545,4545,4545,0
|
|
20231017,154000,22873225,4545,4545,4545,4545,0
|
|
20231017,153900,22873225,4545,4545,4545,4545,0
|
|
20231017,153800,22873225,4545,4545,4545,4545,0
|
|
20231017,153700,22873225,4545,4545,4545,4545,0
|
|
20231017,153600,22873225,4545,4545,4545,4545,0
|
|
20231017,153500,22873225,4545,4545,4545,4545,0
|
|
20231017,153400,22873225,4545,4545,4545,4545,0
|
|
20231017,153300,22873225,4545,4545,4545,4545,0
|
|
20231017,153200,22873225,4545,4545,4545,4545,0
|
|
20231017,153100,22873225,4545,4545,4545,4545,0
|
|
20231017,153000,22873225,4545,4545,4545,4545,65
|
|
20231017,152900,22577800,4565,4565,4565,4565,0
|
|
20231017,152800,22577800,4565,4565,4565,4565,0
|
|
20231017,152700,22577800,4565,4565,4565,4565,0
|
|
20231017,152600,22577800,4565,4565,4565,4565,0
|
|
20231017,152500,22577800,4565,4565,4565,4565,0
|
|
20231017,152400,22577800,4565,4565,4565,4565,0
|
|
20231017,152300,22577800,4565,4565,4565,4565,0
|
|
20231017,152200,22577800,4565,4565,4565,4565,0
|
|
20231017,152100,22577800,4565,4565,4565,4565,0
|
|
20231017,152000,22577800,4565,4565,4565,4565,0
|
|
20231017,151900,22577800,4565,4565,4565,4565,0
|
|
20231017,151800,22577800,4565,4565,4565,4565,0
|
|
20231017,151700,22577800,4565,4565,4565,4565,0
|
|
20231017,151600,22577800,4565,4565,4565,4565,0
|
|
20231017,151500,22577800,4565,4565,4565,4565,0
|
|
20231017,151400,22577800,4565,4565,4565,4565,0
|
|
20231017,151300,22577800,4565,4565,4565,4565,0
|
|
20231017,151200,22577800,4565,4565,4565,4565,0
|
|
20231017,151100,22577800,4565,4565,4565,4565,10
|
|
20231017,151000,22532150,4545,4545,4545,4545,0
|
|
20231017,150900,22532150,4545,4545,4545,4545,124
|
|
20231017,150800,21968570,4545,4545,4545,4545,10
|
|
20231017,150700,21923120,4520,4520,4520,4520,0
|
|
20231017,150600,21923120,4520,4520,4520,4520,0
|
|
20231017,150500,21923120,4520,4520,4520,4520,34
|
|
20231017,150400,21769440,4535,4535,4535,4535,0
|
|
20231017,150300,21769440,4535,4535,4535,4535,0
|
|
20231017,150200,21769440,4535,4535,4535,4535,0
|
|
20231017,150100,21769440,4535,4535,4535,4535,0
|
|
20231017,150000,21769440,4535,4535,4535,4535,0
|
|
20231017,145900,21769440,4535,4535,4535,4535,0
|
|
20231017,145800,21769440,4535,4535,4535,4535,0
|
|
20231017,145700,21769440,4535,4535,4535,4535,0
|
|
20231017,145600,21769440,4535,4535,4535,4535,0
|
|
20231017,145500,21769440,4535,4535,4535,4535,0
|
|
20231017,145400,21769440,4535,4535,4535,4535,0
|
|
20231017,145300,21769440,4535,4535,4535,4535,0
|
|
20231017,145200,21769440,4535,4535,4535,4535,0
|
|
20231017,145100,21769440,4535,4535,4535,4535,0
|
|
20231017,145000,21769440,4535,4535,4535,4535,0
|
|
20231017,144900,21769440,4535,4535,4535,4535,0
|
|
20231017,144800,21769440,4535,4535,4535,4535,0
|
|
20231017,144700,21769440,4535,4535,4535,4535,0
|
|
20231017,144600,21769440,4535,4535,4535,4535,0
|
|
20231017,144500,21769440,4535,4535,4535,4535,0
|
|
20231017,144400,21769440,4535,4535,4535,4535,0
|
|
20231017,144300,21769440,4535,4535,4535,4535,0
|
|
20231017,144200,21769440,4535,4535,4535,4535,0
|
|
20231017,144100,21769440,4535,4535,4535,4535,0
|
|
20231017,144000,21769440,4535,4535,4535,4535,0
|
|
20231017,143900,21769440,4535,4525,4535,4525,3
|
|
20231017,143800,21755845,4515,4515,4515,4515,100
|
|
20231017,143700,21304345,4540,4540,4540,4540,0
|
|
20231017,143600,21304345,4540,4540,4540,4540,0
|
|
20231017,143500,21304345,4540,4540,4540,4540,0
|
|
20231017,143400,21304345,4540,4540,4540,4540,0
|
|
20231017,143300,21304345,4540,4540,4540,4540,0
|
|
20231017,143200,21304345,4540,4540,4540,4540,0
|
|
20231017,143100,21304345,4540,4540,4540,4540,0
|
|
20231017,143000,21304345,4540,4540,4540,4540,0
|
|
20231017,142900,21304345,4540,4540,4540,4540,0
|
|
20231017,142800,21304345,4540,4540,4540,4540,0
|
|
20231017,142700,21304345,4540,4540,4540,4540,0
|
|
20231017,142600,21304345,4540,4540,4540,4540,0
|
|
20231017,142500,21304345,4540,4540,4540,4540,0
|
|
20231017,142400,21304345,4540,4540,4540,4540,0
|
|
20231017,142300,21304345,4540,4540,4540,4540,0
|
|
20231017,142200,21304345,4540,4540,4540,4540,0
|
|
20231017,142100,21304345,4540,4540,4540,4540,0
|
|
20231017,142000,21304345,4540,4540,4540,4540,0
|
|
20231017,141900,21304345,4540,4540,4540,4540,0
|
|
20231017,141800,21304345,4540,4540,4540,4540,0
|
|
20231017,141700,21304345,4540,4540,4540,4540,0
|
|
20231017,141600,21304345,4540,4540,4540,4540,0
|
|
20231017,141500,21304345,4540,4540,4540,4540,0
|
|
20231017,141400,21304345,4540,4540,4540,4540,0
|
|
20231017,141300,21304345,4540,4540,4540,4540,0
|
|
20231017,141200,21304345,4540,4540,4540,4540,0
|
|
20231017,141100,21304345,4540,4540,4540,4540,0
|
|
20231017,141000,21304345,4540,4540,4540,4540,0
|
|
20231017,140900,21304345,4540,4540,4540,4540,0
|
|
20231017,140800,21304345,4540,4535,4540,4535,40
|
|
20231017,140700,21122925,4530,4530,4530,4530,0
|
|
20231017,140600,21122925,4530,4530,4530,4530,0
|
|
20231017,140500,21122925,4530,4530,4530,4530,0
|
|
20231017,140400,21122925,4530,4530,4530,4530,10
|
|
20231017,140300,21077625,4515,4520,4520,4515,122
|
|
20231017,140200,20526740,4520,4520,4520,4520,0
|
|
20231017,140100,20526740,4520,4520,4520,4520,0
|
|
20231017,140000,20526740,4520,4520,4520,4520,0
|
|
20231017,135900,20526740,4520,4520,4520,4520,0
|
|
20231017,135800,20526740,4520,4520,4520,4520,1
|
|
20231017,135700,20522220,4520,4520,4520,4520,1
|
|
20231017,135600,20517700,4525,4525,4525,4525,0
|
|
20231017,135500,20517700,4525,4520,4535,4520,29
|
|
20231017,135400,20386500,4515,4515,4515,4515,0
|
|
20231017,135300,20386500,4515,4515,4515,4515,11
|
|
20231017,135200,20336835,4520,4520,4520,4520,38
|
|
20231017,135100,20165075,4520,4520,4520,4520,0
|
|
20231017,135000,20165075,4520,4520,4520,4520,0
|
|
20231017,134900,20165075,4520,4520,4520,4520,0
|
|
20231017,134800,20165075,4520,4520,4520,4520,10
|
|
20231017,134700,20119875,4540,4540,4540,4540,0
|
|
20231017,134600,20119875,4540,4540,4540,4540,0
|
|
20231017,134500,20119875,4540,4540,4540,4540,0
|
|
20231017,134400,20119875,4540,4540,4540,4540,0
|
|
20231017,134300,20119875,4540,4540,4540,4540,0
|
|
20231017,134200,20119875,4540,4540,4540,4540,0
|
|
20231017,134100,20119875,4540,4540,4540,4540,0
|
|
20231017,134000,20119875,4540,4540,4540,4540,0
|
|
20231017,133900,20119875,4540,4540,4540,4540,0
|
|
20231017,133800,20119875,4540,4520,4540,4520,5
|
|
20231017,133700,20097230,4525,4515,4540,4515,388
|
|
20231017,133600,18345375,4545,4545,4545,4545,0
|
|
20231017,133500,18345375,4545,4545,4545,4545,0
|
|
20231017,133400,18345375,4545,4545,4545,4545,0
|
|
20231017,133300,18345375,4545,4545,4545,4545,0
|
|
20231017,133200,18345375,4545,4545,4545,4545,0
|
|
20231017,133100,18345375,4545,4545,4545,4545,0
|
|
20231017,133000,18345375,4545,4545,4545,4545,0
|
|
20231017,132900,18345375,4545,4545,4545,4545,0
|
|
20231017,132800,18345375,4545,4545,4545,4545,0
|
|
20231017,132700,18345375,4545,4545,4545,4545,0
|
|
20231017,132600,18345375,4545,4545,4545,4545,0
|
|
20231017,132500,18345375,4545,4545,4545,4545,0
|
|
20231017,132400,18345375,4545,4545,4545,4545,1
|
|
20231017,132300,18340830,4545,4545,4545,4545,0
|
|
20231017,132200,18340830,4545,4545,4545,4545,0
|
|
20231017,132100,18340830,4545,4545,4545,4545,0
|
|
20231017,132000,18340830,4545,4545,4545,4545,0
|
|
20231017,131900,18340830,4545,4545,4545,4545,0
|
|
20231017,131800,18340830,4545,4545,4545,4545,0
|
|
20231017,131700,18340830,4545,4540,4545,4540,13
|
|
20231017,131600,18281765,4540,4540,4540,4540,12
|
|
20231017,131500,18227285,4540,4540,4540,4540,9
|
|
20231017,131400,18186425,4505,4505,4505,4505,0
|
|
20231017,131300,18186425,4505,4535,4535,4505,1501
|
|
20231017,131200,11400130,4535,4535,4535,4535,0
|
|
20231017,131100,11400130,4535,4535,4535,4535,0
|
|
20231017,131000,11400130,4535,4535,4535,4535,0
|
|
20231017,130900,11400130,4535,4535,4535,4535,1
|
|
20231017,130800,11395595,4535,4535,4535,4535,0
|
|
20231017,130700,11395595,4535,4535,4535,4535,1
|
|
20231017,130600,11391060,4535,4535,4535,4535,0
|
|
20231017,130500,11391060,4535,4535,4535,4535,0
|
|
20231017,130400,11391060,4535,4535,4535,4535,10
|
|
20231017,130300,11345710,4535,4535,4535,4535,10
|
|
20231017,130200,11300360,4535,4535,4535,4535,11
|
|
20231017,130100,11250475,4545,4545,4545,4545,0
|
|
20231017,130000,11250475,4545,4545,4545,4545,0
|
|
20231017,125900,11250475,4545,4545,4545,4545,0
|
|
20231017,125800,11250475,4545,4535,4545,4530,3
|
|
20231017,125700,11236865,4535,4535,4535,4535,0
|
|
20231017,125600,11236865,4535,4535,4535,4535,0
|
|
20231017,125500,11236865,4535,4535,4535,4535,10
|
|
20231017,125400,11191515,4545,4545,4545,4545,0
|
|
20231017,125300,11191515,4545,4545,4545,4545,0
|
|
20231017,125200,11191515,4545,4545,4545,4545,0
|
|
20231017,125100,11191515,4545,4530,4545,4530,2
|
|
20231017,125000,11182440,4545,4545,4545,4545,0
|
|
20231017,124900,11182440,4545,4545,4545,4545,0
|
|
20231017,124800,11182440,4545,4545,4545,4545,0
|
|
20231017,124700,11182440,4545,4545,4545,4545,0
|
|
20231017,124600,11182440,4545,4545,4545,4545,0
|
|
20231017,124500,11182440,4545,4545,4545,4545,0
|
|
20231017,124400,11182440,4545,4545,4545,4545,1
|
|
20231017,124300,11177895,4530,4530,4530,4530,0
|
|
20231017,124200,11177895,4530,4530,4530,4530,0
|
|
20231017,124100,11177895,4530,4530,4530,4530,0
|
|
20231017,124000,11177895,4530,4530,4530,4530,0
|
|
20231017,123900,11177895,4530,4530,4530,4530,0
|
|
20231017,123800,11177895,4530,4530,4530,4530,0
|
|
20231017,123700,11177895,4530,4530,4530,4530,0
|
|
20231017,123600,11177895,4530,4530,4530,4530,0
|
|
20231017,123500,11177895,4530,4530,4530,4530,0
|
|
20231017,123400,11177895,4530,4530,4530,4530,0
|
|
20231017,123300,11177895,4530,4530,4530,4530,0
|
|
20231017,123200,11177895,4530,4530,4530,4530,0
|
|
20231017,123100,11177895,4530,4530,4530,4530,0
|
|
20231017,123000,11177895,4530,4530,4530,4530,0
|
|
20231017,122900,11177895,4530,4530,4530,4530,0
|
|
20231017,122800,11177895,4530,4530,4530,4530,1
|
|
20231017,122700,11173365,4535,4535,4535,4535,0
|
|
20231017,122600,11173365,4535,4535,4535,4535,0
|
|
20231017,122500,11173365,4535,4535,4535,4535,0
|
|
20231017,122400,11173365,4535,4535,4535,4535,0
|
|
20231017,122300,11173365,4535,4535,4535,4535,0
|
|
20231017,122200,11173365,4535,4535,4535,4535,0
|
|
20231017,122100,11173365,4535,4535,4535,4535,0
|
|
20231017,122000,11173365,4535,4535,4535,4535,0
|
|
20231017,121900,11173365,4535,4535,4535,4535,0
|
|
20231017,121800,11173365,4535,4535,4535,4535,0
|
|
20231017,121700,11173365,4535,4535,4535,4535,1
|
|
20231017,121600,11168830,4545,4545,4545,4545,0
|
|
20231017,121500,11168830,4545,4545,4545,4545,0
|
|
20231017,121400,11168830,4545,4545,4545,4545,0
|
|
20231017,121300,11168830,4545,4545,4545,4545,0
|
|
20231017,121200,11168830,4545,4545,4545,4545,0
|
|
20231017,121100,11168830,4545,4545,4545,4545,0
|
|
20231017,121000,11168830,4545,4545,4545,4545,100
|
|
20231017,120900,10714330,4540,4540,4540,4540,0
|
|
20231017,120800,10714330,4540,4540,4540,4540,0
|
|
20231017,120700,10714330,4540,4540,4540,4540,0
|
|
20231017,120600,10714330,4540,4540,4540,4540,0
|
|
20231017,120500,10714330,4540,4540,4540,4540,0
|
|
20231017,120400,10714330,4540,4540,4540,4540,0
|
|
20231017,120300,10714330,4540,4540,4540,4540,0
|
|
20231017,120200,10714330,4540,4540,4540,4540,0
|
|
20231017,120100,10714330,4540,4540,4540,4540,0
|
|
20231017,120000,10714330,4540,4540,4540,4540,0
|
|
20231017,115900,10714330,4540,4540,4540,4540,0
|
|
20231017,115800,10714330,4540,4540,4540,4540,0
|
|
20231017,115700,10714330,4540,4540,4540,4540,0
|
|
20231017,115600,10714330,4540,4540,4540,4540,0
|
|
20231017,115500,10714330,4540,4540,4540,4540,0
|
|
20231017,115400,10714330,4540,4540,4540,4540,0
|
|
20231017,115300,10714330,4540,4540,4540,4540,0
|
|
20231017,115200,10714330,4540,4540,4540,4540,0
|
|
20231017,115100,10714330,4540,4540,4540,4540,0
|
|
20231017,115000,10714330,4540,4540,4540,4540,0
|
|
20231017,114900,10714330,4540,4540,4540,4540,0
|
|
20231017,114800,10714330,4540,4540,4540,4540,20
|
|
20231017,114700,10623530,4540,4540,4540,4540,0
|
|
20231017,114600,10623530,4540,4540,4540,4540,0
|
|
20231017,114500,10623530,4540,4540,4540,4540,0
|
|
20231017,114400,10623530,4540,4530,4540,4530,40
|
|
20231017,114300,10441940,4535,4535,4535,4535,1
|
|
20231017,114200,10437405,4540,4540,4540,4540,0
|
|
20231017,114100,10437405,4540,4540,4540,4540,0
|
|
20231017,114000,10437405,4540,4540,4540,4540,0
|
|
20231017,113900,10437405,4540,4540,4540,4540,0
|
|
20231017,113800,10437405,4540,4540,4540,4540,0
|
|
20231017,113700,10437405,4540,4540,4540,4540,0
|
|
20231017,113600,10437405,4540,4540,4540,4540,1
|
|
20231017,113500,10432865,4540,4540,4540,4540,0
|
|
20231017,113400,10432865,4540,4540,4540,4540,0
|
|
20231017,113300,10432865,4540,4540,4540,4540,0
|
|
20231017,113200,10432865,4540,4540,4540,4540,0
|
|
20231017,113100,10432865,4540,4540,4540,4540,0
|
|
20231017,113000,10432865,4540,4540,4540,4540,0
|
|
20231017,112900,10432865,4540,4540,4540,4540,0
|
|
20231017,112800,10432865,4540,4540,4540,4540,0
|
|
20231017,112700,10432865,4540,4540,4540,4540,0
|
|
20231017,112600,10432865,4540,4540,4540,4540,0
|
|
20231017,112500,10432865,4540,4540,4540,4540,22
|
|
20231017,112400,10332985,4535,4530,4535,4530,88
|
|
20231017,112300,9934295,4530,4530,4530,4530,0
|
|
20231017,112200,9934295,4530,4530,4530,4530,1
|
|
20231017,112100,9929765,4530,4530,4530,4530,0
|
|
20231017,112000,9929765,4530,4530,4530,4530,2
|
|
20231017,111900,9920705,4530,4530,4530,4530,1
|
|
20231017,111800,9916175,4530,4530,4530,4530,0
|
|
20231017,111700,9916175,4530,4530,4530,4530,0
|
|
20231017,111600,9916175,4530,4530,4530,4530,19
|
|
20231017,111500,9830105,4530,4530,4530,4530,0
|
|
20231017,111400,9830105,4530,4530,4530,4530,0
|
|
20231017,111300,9830105,4530,4530,4530,4530,0
|
|
20231017,111200,9830105,4530,4530,4530,4530,0
|
|
20231017,111100,9830105,4530,4530,4530,4530,0
|
|
20231017,111000,9830105,4530,4530,4530,4530,0
|
|
20231017,110900,9830105,4530,4530,4530,4530,0
|
|
20231017,110800,9830105,4530,4530,4530,4530,0
|
|
20231017,110700,9830105,4530,4530,4530,4530,108
|
|
20231017,110600,9340865,4535,4535,4535,4535,0
|
|
20231017,110500,9340865,4535,4535,4535,4535,0
|
|
20231017,110400,9340865,4535,4535,4535,4535,0
|
|
20231017,110300,9340865,4535,4535,4535,4535,0
|
|
20231017,110200,9340865,4535,4535,4535,4535,0
|
|
20231017,110100,9340865,4535,4535,4535,4535,0
|
|
20231017,110000,9340865,4535,4535,4535,4535,0
|
|
20231017,105900,9340865,4535,4535,4535,4535,71
|
|
20231017,105800,9018880,4535,4535,4535,4535,24
|
|
20231017,105700,8910040,4535,4535,4535,4535,7
|
|
20231017,105600,8878295,4535,4535,4535,4535,207
|
|
20231017,105500,7939550,4535,4535,4535,4535,0
|
|
20231017,105400,7939550,4535,4535,4535,4535,0
|
|
20231017,105300,7939550,4535,4535,4535,4535,0
|
|
20231017,105200,7939550,4535,4535,4535,4535,0
|
|
20231017,105100,7939550,4535,4535,4535,4535,0
|
|
20231017,105000,7939550,4535,4535,4535,4535,0
|
|
20231017,104900,7939550,4535,4535,4535,4535,0
|
|
20231017,104800,7939550,4535,4535,4535,4535,0
|
|
20231017,104700,7939550,4535,4535,4535,4535,1
|
|
20231017,104600,7935015,4535,4535,4535,4535,0
|
|
20231017,104500,7935015,4535,4535,4535,4535,0
|
|
20231017,104400,7935015,4535,4535,4535,4535,0
|
|
20231017,104300,7935015,4535,4535,4535,4535,0
|
|
20231017,104200,7935015,4535,4535,4535,4535,0
|
|
20231017,104100,7935015,4535,4535,4535,4535,0
|
|
20231017,104000,7935015,4535,4535,4535,4535,0
|
|
20231017,103900,7935015,4535,4535,4535,4535,0
|
|
20231017,103800,7935015,4535,4535,4535,4535,1
|
|
20231017,103700,7930480,4535,4535,4535,4535,0
|
|
20231017,103600,7930480,4535,4535,4535,4535,0
|
|
20231017,103500,7930480,4535,4535,4535,4535,20
|
|
20231017,103400,7839780,4535,4535,4535,4535,40
|
|
20231017,103300,7658380,4535,4535,4535,4535,3
|
|
20231017,103200,7644775,4530,4530,4530,4530,20
|
|
20231017,103100,7554175,4535,4535,4535,4535,0
|
|
20231017,103000,7554175,4535,4535,4535,4535,30
|
|
20231017,102900,7418125,4545,4545,4545,4545,0
|
|
20231017,102800,7418125,4545,4545,4545,4545,0
|
|
20231017,102700,7418125,4545,4545,4545,4545,0
|
|
20231017,102600,7418125,4545,4545,4545,4545,0
|
|
20231017,102500,7418125,4545,4545,4545,4545,1
|
|
20231017,102400,7413580,4545,4545,4545,4540,3
|
|
20231017,102300,7399950,4535,4535,4535,4535,0
|
|
20231017,102200,7399950,4535,4535,4535,4535,0
|
|
20231017,102100,7399950,4535,4535,4535,4535,0
|
|
20231017,102000,7399950,4535,4535,4535,4535,70
|
|
20231017,101900,7082500,4535,4535,4535,4535,0
|
|
20231017,101800,7082500,4535,4535,4535,4535,99
|
|
20231017,101700,6633535,4545,4545,4545,4545,0
|
|
20231017,101600,6633535,4545,4545,4545,4545,0
|
|
20231017,101500,6633535,4545,4545,4545,4545,0
|
|
20231017,101400,6633535,4545,4545,4545,4545,0
|
|
20231017,101300,6633535,4545,4545,4545,4545,0
|
|
20231017,101200,6633535,4545,4545,4545,4545,0
|
|
20231017,101100,6633535,4545,4545,4545,4545,0
|
|
20231017,101000,6633535,4545,4545,4545,4545,0
|
|
20231017,100900,6633535,4545,4545,4545,4545,0
|
|
20231017,100800,6633535,4545,4545,4545,4545,0
|
|
20231017,100700,6633535,4545,4545,4545,4545,0
|
|
20231017,100600,6633535,4545,4545,4545,4545,0
|
|
20231017,100500,6633535,4545,4545,4545,4545,0
|
|
20231017,100400,6633535,4545,4545,4545,4545,0
|
|
20231017,100300,6633535,4545,4545,4545,4545,0
|
|
20231017,100200,6633535,4545,4545,4545,4545,0
|
|
20231017,100100,6633535,4545,4545,4545,4545,0
|
|
20231017,100000,6633535,4545,4545,4545,4545,0
|
|
20231017,095900,6633535,4545,4545,4545,4545,0
|
|
20231017,095800,6633535,4545,4545,4545,4545,0
|
|
20231017,095700,6633535,4545,4545,4545,4545,0
|
|
20231017,095600,6633535,4545,4545,4545,4545,0
|
|
20231017,095500,6633535,4545,4545,4545,4545,0
|
|
20231017,095400,6633535,4545,4545,4545,4545,0
|
|
20231017,095300,6633535,4545,4545,4545,4545,0
|
|
20231017,095200,6633535,4545,4545,4545,4545,0
|
|
20231017,095100,6633535,4545,4545,4545,4545,0
|
|
20231017,095000,6633535,4545,4545,4545,4545,0
|
|
20231017,094900,6633535,4545,4545,4545,4545,0
|
|
20231017,094800,6633535,4545,4545,4545,4545,0
|
|
20231017,094700,6633535,4545,4545,4545,4545,0
|
|
20231017,094600,6633535,4545,4545,4545,4545,0
|
|
20231017,094500,6633535,4545,4535,4545,4535,447
|
|
20231017,094400,4606370,4535,4535,4535,4535,10
|
|
20231017,094300,4561020,4535,4535,4535,4535,146
|
|
20231017,094200,3898910,4535,4535,4535,4535,0
|
|
20231017,094100,3898910,4535,4535,4535,4535,0
|
|
20231017,094000,3898910,4535,4535,4535,4535,50
|
|
20231017,093900,3672160,4535,4535,4535,4535,0
|
|
20231017,093800,3672160,4535,4535,4535,4535,23
|
|
20231017,093700,3567855,4535,4535,4535,4535,30
|
|
20231017,093600,3431805,4535,4535,4535,4535,192
|
|
20231017,093500,2561085,4530,4530,4530,4530,0
|
|
20231017,093400,2561085,4530,4530,4530,4530,0
|
|
20231017,093300,2561085,4530,4530,4530,4530,8
|
|
20231017,093200,2524845,4525,4525,4525,4525,8
|
|
20231017,093100,2488645,4525,4540,4540,4525,78
|
|
20231017,093000,2134735,4545,4545,4545,4545,0
|
|
20231017,092900,2134735,4545,4545,4545,4545,0
|
|
20231017,092800,2134735,4545,4545,4545,4545,0
|
|
20231017,092700,2134735,4545,4545,4545,4545,0
|
|
20231017,092600,2134735,4545,4545,4545,4545,0
|
|
20231017,092500,2134735,4545,4545,4545,4545,0
|
|
20231017,092400,2134735,4545,4545,4545,4545,0
|
|
20231017,092300,2134735,4545,4545,4545,4545,0
|
|
20231017,092200,2134735,4545,4545,4545,4545,0
|
|
20231017,092100,2134735,4545,4545,4545,4545,0
|
|
20231017,092000,2134735,4545,4545,4545,4545,0
|
|
20231017,091900,2134735,4545,4545,4545,4545,0
|
|
20231017,091800,2134735,4545,4545,4545,4545,0
|
|
20231017,091700,2134735,4545,4545,4545,4545,51
|
|
20231017,091600,1902940,4525,4525,4525,4525,0
|
|
20231017,091500,1902940,4525,4525,4525,4525,0
|
|
20231017,091400,1902940,4525,4525,4525,4525,0
|
|
20231017,091300,1902940,4525,4525,4525,4525,0
|
|
20231017,091200,1902940,4525,4525,4525,4525,0
|
|
20231017,091100,1902940,4525,4525,4525,4525,0
|
|
20231017,091000,1902940,4525,4525,4525,4525,0
|
|
20231017,090900,1902940,4525,4525,4525,4525,0
|
|
20231017,090800,1902940,4525,4525,4525,4525,0
|
|
20231017,090700,1902940,4525,4525,4525,4525,0
|
|
20231017,090600,1902940,4525,4525,4525,4525,0
|
|
20231017,090500,1902940,4525,4525,4525,4525,0
|
|
20231017,090400,1902940,4525,4525,4525,4525,4
|
|
20231017,090300,1884840,4520,4520,4520,4520,0
|
|
20231017,090200,1884840,4520,4520,4520,4520,0
|
|
20231017,090100,1884840,4520,4520,4520,4520,37
|
|
20231017,090000,1717600,4520,4520,4520,4520,380
|