590 lines
27 KiB
CSV
590 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,184700,46566445,4275,4275,4275,4275,70
|
|
20231024,184600,46566445,4275,4275,4275,4275,0
|
|
20231024,184500,46566445,4275,4275,4275,4275,0
|
|
20231024,184400,46566445,4275,4275,4275,4275,0
|
|
20231024,184300,46566445,4275,4275,4275,4275,0
|
|
20231024,184200,46566445,4275,4275,4275,4275,0
|
|
20231024,184100,46566445,4275,4275,4275,4275,0
|
|
20231024,184000,46566445,4275,4275,4275,4275,0
|
|
20231024,183900,46566445,4275,4275,4275,4275,0
|
|
20231024,183800,46566445,4275,4275,4275,4275,0
|
|
20231024,183700,46566445,4275,4275,4275,4275,0
|
|
20231024,183600,46566445,4275,4275,4275,4275,0
|
|
20231024,183500,46566445,4275,4275,4275,4275,0
|
|
20231024,183400,46566445,4275,4275,4275,4275,0
|
|
20231024,183300,46566445,4275,4275,4275,4275,0
|
|
20231024,183200,46566445,4275,4275,4275,4275,0
|
|
20231024,183100,46566445,4275,4275,4275,4275,0
|
|
20231024,183000,46566445,4275,4275,4275,4275,0
|
|
20231024,182900,46566445,4275,4275,4275,4275,0
|
|
20231024,182800,46566445,4275,4275,4275,4275,0
|
|
20231024,182700,46566445,4275,4275,4275,4275,0
|
|
20231024,182600,46566445,4275,4275,4275,4275,0
|
|
20231024,182500,46566445,4275,4275,4275,4275,0
|
|
20231024,182400,46566445,4275,4275,4275,4275,0
|
|
20231024,182300,46566445,4275,4275,4275,4275,0
|
|
20231024,182200,46566445,4275,4275,4275,4275,0
|
|
20231024,182100,46566445,4275,4275,4275,4275,0
|
|
20231024,182000,46566445,4275,4275,4275,4275,0
|
|
20231024,181900,46566445,4275,4275,4275,4275,0
|
|
20231024,181800,46566445,4275,4275,4275,4275,0
|
|
20231024,181700,46566445,4275,4275,4275,4275,70
|
|
20231024,181600,46566445,4275,4275,4275,4275,0
|
|
20231024,181500,46566445,4275,4275,4275,4275,0
|
|
20231024,181400,46566445,4275,4275,4275,4275,0
|
|
20231024,181300,46566445,4275,4275,4275,4275,0
|
|
20231024,181200,46566445,4275,4275,4275,4275,0
|
|
20231024,181100,46566445,4275,4275,4275,4275,0
|
|
20231024,181000,46566445,4275,4275,4275,4275,0
|
|
20231024,180900,46566445,4275,4275,4275,4275,0
|
|
20231024,180800,46566445,4275,4275,4275,4275,0
|
|
20231024,180700,46566445,4275,4275,4275,4275,0
|
|
20231024,180600,46566445,4275,4275,4275,4275,0
|
|
20231024,180500,46566445,4275,4275,4275,4275,0
|
|
20231024,180400,46566445,4275,4275,4275,4275,0
|
|
20231024,180300,46566445,4275,4275,4275,4275,0
|
|
20231024,180200,46566445,4275,4275,4275,4275,0
|
|
20231024,180100,46566445,4275,4275,4275,4275,0
|
|
20231024,180000,46566445,4275,4275,4275,4275,0
|
|
20231024,175900,46566445,4275,4275,4275,4275,0
|
|
20231024,175800,46566445,4275,4275,4275,4275,0
|
|
20231024,175700,46566445,4275,4275,4275,4275,0
|
|
20231024,175600,46566445,4275,4275,4275,4275,0
|
|
20231024,175500,46566445,4275,4275,4275,4275,0
|
|
20231024,175400,46566445,4275,4275,4275,4275,0
|
|
20231024,175300,46566445,4275,4275,4275,4275,0
|
|
20231024,175200,46566445,4275,4275,4275,4275,0
|
|
20231024,175100,46566445,4275,4275,4275,4275,0
|
|
20231024,175000,46566445,4275,4275,4275,4275,0
|
|
20231024,174900,46566445,4275,4275,4275,4275,0
|
|
20231024,174800,46566445,4275,4275,4275,4275,0
|
|
20231024,174700,46566445,4275,4275,4275,4275,70
|
|
20231024,174600,46566445,4275,4275,4275,4275,0
|
|
20231024,174500,46566445,4275,4275,4275,4275,0
|
|
20231024,174400,46566445,4275,4275,4275,4275,0
|
|
20231024,174300,46566445,4275,4275,4275,4275,0
|
|
20231024,174200,46566445,4275,4275,4275,4275,0
|
|
20231024,174100,46566445,4275,4275,4275,4275,0
|
|
20231024,174000,46566445,4275,4275,4275,4275,0
|
|
20231024,173900,46566445,4275,4275,4275,4275,0
|
|
20231024,173800,46566445,4275,4275,4275,4275,0
|
|
20231024,173700,46566445,4275,4275,4275,4275,0
|
|
20231024,173600,46566445,4275,4275,4275,4275,0
|
|
20231024,173500,46566445,4275,4275,4275,4275,0
|
|
20231024,173400,46566445,4275,4275,4275,4275,0
|
|
20231024,173300,46566445,4275,4275,4275,4275,0
|
|
20231024,173200,46566445,4275,4275,4275,4275,0
|
|
20231024,173100,46566445,4275,4275,4275,4275,0
|
|
20231024,173000,46566445,4275,4275,4275,4275,0
|
|
20231024,172900,46566445,4275,4275,4275,4275,0
|
|
20231024,172800,46566445,4275,4275,4275,4275,0
|
|
20231024,172700,46566445,4275,4275,4275,4275,0
|
|
20231024,172600,46566445,4275,4275,4275,4275,0
|
|
20231024,172500,46566445,4275,4275,4275,4275,0
|
|
20231024,172400,46566445,4275,4275,4275,4275,0
|
|
20231024,172300,46566445,4275,4275,4275,4275,0
|
|
20231024,172200,46566445,4275,4275,4275,4275,0
|
|
20231024,172100,46566445,4275,4275,4275,4275,0
|
|
20231024,172000,46566445,4275,4275,4275,4275,0
|
|
20231024,171900,46566445,4275,4275,4275,4275,0
|
|
20231024,171800,46566445,4275,4275,4275,4275,0
|
|
20231024,171700,46566445,4275,4275,4275,4275,70
|
|
20231024,171600,46566445,4275,4275,4275,4275,0
|
|
20231024,171500,46566445,4275,4275,4275,4275,0
|
|
20231024,171400,46566445,4275,4275,4275,4275,0
|
|
20231024,171300,46566445,4275,4275,4275,4275,0
|
|
20231024,171200,46566445,4275,4275,4275,4275,0
|
|
20231024,171100,46566445,4275,4275,4275,4275,0
|
|
20231024,171000,46566445,4275,4275,4275,4275,0
|
|
20231024,170900,46566445,4275,4275,4275,4275,0
|
|
20231024,170800,46566445,4275,4275,4275,4275,0
|
|
20231024,170700,46566445,4275,4275,4275,4275,0
|
|
20231024,170600,46566445,4275,4275,4275,4275,0
|
|
20231024,170500,46566445,4275,4275,4275,4275,0
|
|
20231024,170400,46566445,4275,4275,4275,4275,0
|
|
20231024,170300,46566445,4275,4275,4275,4275,0
|
|
20231024,170200,46566445,4275,4275,4275,4275,0
|
|
20231024,170100,46566445,4275,4275,4275,4275,0
|
|
20231024,170000,46566445,4275,4275,4275,4275,0
|
|
20231024,165900,46566445,4275,4275,4275,4275,0
|
|
20231024,165800,46566445,4275,4275,4275,4275,0
|
|
20231024,165700,46566445,4275,4275,4275,4275,0
|
|
20231024,165600,46566445,4275,4275,4275,4275,0
|
|
20231024,165500,46566445,4275,4275,4275,4275,0
|
|
20231024,165400,46566445,4275,4275,4275,4275,0
|
|
20231024,165300,46566445,4275,4275,4275,4275,0
|
|
20231024,165200,46566445,4275,4275,4275,4275,0
|
|
20231024,165100,46566445,4275,4275,4275,4275,0
|
|
20231024,165000,46566445,4275,4275,4275,4275,0
|
|
20231024,164900,46566445,4275,4275,4275,4275,0
|
|
20231024,164800,46566445,4275,4275,4275,4275,0
|
|
20231024,164700,46566445,4275,4275,4275,4275,70
|
|
20231024,164600,46566445,4275,4275,4275,4275,0
|
|
20231024,164500,46566445,4275,4275,4275,4275,0
|
|
20231024,164400,46566445,4275,4275,4275,4275,0
|
|
20231024,164300,46566445,4275,4275,4275,4275,0
|
|
20231024,164200,46566445,4275,4275,4275,4275,0
|
|
20231024,164100,46566445,4275,4275,4275,4275,0
|
|
20231024,164000,46566445,4275,4275,4275,4275,0
|
|
20231024,163900,46566445,4275,4275,4275,4275,0
|
|
20231024,163800,46566445,4275,4275,4275,4275,0
|
|
20231024,163700,46566445,4275,4275,4275,4275,0
|
|
20231024,163600,46566445,4275,4275,4275,4275,0
|
|
20231024,163500,46566445,4275,4275,4275,4275,0
|
|
20231024,163400,46566445,4275,4275,4275,4275,0
|
|
20231024,163300,46566445,4275,4275,4275,4275,0
|
|
20231024,163200,46566445,4275,4275,4275,4275,0
|
|
20231024,163100,46566445,4275,4275,4275,4275,0
|
|
20231024,163000,46566445,4275,4275,4275,4275,0
|
|
20231024,162900,46566445,4275,4275,4275,4275,0
|
|
20231024,162800,46566445,4275,4275,4275,4275,0
|
|
20231024,162700,46566445,4275,4275,4275,4275,0
|
|
20231024,162600,46566445,4275,4275,4275,4275,0
|
|
20231024,162500,46566445,4275,4275,4275,4275,0
|
|
20231024,162400,46566445,4275,4275,4275,4275,0
|
|
20231024,162300,46566445,4275,4275,4275,4275,0
|
|
20231024,162200,46566445,4275,4275,4275,4275,0
|
|
20231024,162100,46566445,4275,4275,4275,4275,0
|
|
20231024,162000,46566445,4275,4275,4275,4275,0
|
|
20231024,161900,46566445,4275,4275,4275,4275,0
|
|
20231024,161800,46566445,4275,4275,4275,4275,0
|
|
20231024,161700,46566445,4275,4275,4275,4275,70
|
|
20231024,161600,46566445,4275,4275,4275,4275,0
|
|
20231024,161500,46566445,4275,4275,4275,4275,0
|
|
20231024,161400,46566445,4275,4275,4275,4275,0
|
|
20231024,161300,46566445,4275,4275,4275,4275,0
|
|
20231024,161200,46566445,4275,4275,4275,4275,0
|
|
20231024,161100,46566445,4275,4275,4275,4275,0
|
|
20231024,161000,46566445,4275,4275,4275,4275,0
|
|
20231024,160900,46566445,4275,4275,4275,4275,0
|
|
20231024,160800,46566445,4275,4275,4275,4275,0
|
|
20231024,160700,46566445,4275,4275,4275,4275,0
|
|
20231024,160600,46566445,4275,4275,4275,4275,0
|
|
20231024,160500,46566445,4275,4275,4275,4275,0
|
|
20231024,160400,46566445,4275,4275,4275,4275,0
|
|
20231024,160300,46566445,4275,4275,4275,4275,0
|
|
20231024,160200,46566445,4275,4275,4275,4275,0
|
|
20231024,160100,46566445,4275,4275,4275,4275,0
|
|
20231024,160000,46566445,4275,4275,4275,4275,0
|
|
20231024,155900,46566445,4275,4275,4275,4275,0
|
|
20231024,155800,46566445,4275,4275,4275,4275,0
|
|
20231024,155700,46566445,4275,4275,4275,4275,0
|
|
20231024,155600,46566445,4275,4275,4275,4275,0
|
|
20231024,155500,46566445,4275,4275,4275,4275,0
|
|
20231024,155400,46566445,4275,4275,4275,4275,0
|
|
20231024,155300,46566445,4275,4275,4275,4275,0
|
|
20231024,155200,46566445,4275,4275,4275,4275,0
|
|
20231024,155100,46566445,4275,4275,4275,4275,0
|
|
20231024,155000,46566445,4275,4275,4275,4275,0
|
|
20231024,154900,46566445,4275,4275,4275,4275,0
|
|
20231024,154800,46566445,4275,4275,4275,4275,0
|
|
20231024,154700,46566445,4275,4275,4275,4275,70
|
|
20231024,154600,46566445,4275,4275,4275,4275,0
|
|
20231024,154500,46566445,4275,4275,4275,4275,0
|
|
20231024,154400,46566445,4275,4275,4275,4275,0
|
|
20231024,154300,46566445,4275,4275,4275,4275,0
|
|
20231024,154200,46566445,4275,4275,4275,4275,0
|
|
20231024,154100,46566445,4275,4275,4275,4275,0
|
|
20231024,154000,46566445,4275,4275,4275,4275,0
|
|
20231024,153900,46566445,4275,4275,4275,4275,0
|
|
20231024,153800,46566445,4275,4275,4275,4275,0
|
|
20231024,153700,46566445,4275,4275,4275,4275,0
|
|
20231024,153600,46566445,4275,4275,4275,4275,0
|
|
20231024,153500,46566445,4275,4275,4275,4275,0
|
|
20231024,153400,46566445,4275,4275,4275,4275,0
|
|
20231024,153300,46566445,4275,4275,4275,4275,0
|
|
20231024,153200,46566445,4275,4275,4275,4275,0
|
|
20231024,153100,46566445,4275,4275,4275,4275,0
|
|
20231024,153000,46566445,4275,4275,4275,4275,70
|
|
20231024,152900,46267195,4290,4290,4290,4290,0
|
|
20231024,152800,46267195,4290,4290,4290,4290,0
|
|
20231024,152700,46267195,4290,4290,4290,4290,0
|
|
20231024,152600,46267195,4290,4290,4290,4290,0
|
|
20231024,152500,46267195,4290,4290,4290,4290,0
|
|
20231024,152400,46267195,4290,4290,4290,4290,0
|
|
20231024,152300,46267195,4290,4290,4290,4290,0
|
|
20231024,152200,46267195,4290,4290,4290,4290,0
|
|
20231024,152100,46267195,4290,4290,4290,4290,0
|
|
20231024,152000,46267195,4290,4290,4290,4290,0
|
|
20231024,151900,46267195,4290,4290,4290,4290,38
|
|
20231024,151800,46104175,4295,4290,4295,4290,80
|
|
20231024,151700,45760860,4290,4260,4290,4245,43
|
|
20231024,151600,45577665,4290,4290,4290,4290,0
|
|
20231024,151500,45577665,4290,4260,4290,4260,24
|
|
20231024,151400,45474735,4245,4245,4245,4245,0
|
|
20231024,151300,45474735,4245,4250,4255,4240,287
|
|
20231024,151200,44256385,4245,4260,4260,4245,58
|
|
20231024,151100,44009770,4240,4240,4240,4240,0
|
|
20231024,151000,44009770,4240,4240,4240,4240,0
|
|
20231024,150900,44009770,4240,4265,4265,4240,112
|
|
20231024,150800,43534070,4265,4265,4265,4265,0
|
|
20231024,150700,43534070,4265,4265,4265,4260,122
|
|
20231024,150600,43013920,4265,4265,4265,4265,180
|
|
20231024,150500,42246220,4260,4260,4260,4260,0
|
|
20231024,150400,42246220,4260,4260,4260,4260,0
|
|
20231024,150300,42246220,4260,4260,4260,4260,99
|
|
20231024,150200,41824480,4265,4265,4265,4265,1
|
|
20231024,150100,41820215,4265,4265,4265,4265,0
|
|
20231024,150000,41820215,4265,4265,4265,4265,0
|
|
20231024,145900,41820215,4265,4265,4265,4265,93
|
|
20231024,145800,41423570,4265,4265,4265,4265,0
|
|
20231024,145700,41423570,4265,4265,4265,4265,24
|
|
20231024,145600,41321210,4265,4265,4265,4265,0
|
|
20231024,145500,41321210,4265,4265,4265,4265,33
|
|
20231024,145400,41180465,4265,4260,4265,4260,625
|
|
20231024,145300,38516985,4260,4260,4260,4260,0
|
|
20231024,145200,38516985,4260,4260,4260,4260,0
|
|
20231024,145100,38516985,4260,4260,4260,4260,0
|
|
20231024,145000,38516985,4260,4260,4260,4260,0
|
|
20231024,144900,38516985,4260,4260,4260,4260,0
|
|
20231024,144800,38516985,4260,4260,4260,4260,1
|
|
20231024,144700,38512725,4260,4260,4260,4260,25
|
|
20231024,144600,38406225,4235,4235,4235,4235,0
|
|
20231024,144500,38406225,4235,4240,4240,4235,52
|
|
20231024,144400,38185890,4235,4235,4235,4235,0
|
|
20231024,144300,38185890,4235,4235,4235,4235,0
|
|
20231024,144200,38185890,4235,4235,4235,4235,0
|
|
20231024,144100,38185890,4235,4235,4235,4235,0
|
|
20231024,144000,38185890,4235,4275,4275,4235,604
|
|
20231024,143900,35626565,4295,4295,4295,4295,0
|
|
20231024,143800,35626565,4295,4275,4295,4275,5
|
|
20231024,143700,35605170,4295,4295,4295,4295,0
|
|
20231024,143600,35605170,4295,4295,4295,4295,0
|
|
20231024,143500,35605170,4295,4295,4295,4295,0
|
|
20231024,143400,35605170,4295,4295,4295,4295,0
|
|
20231024,143300,35605170,4295,4295,4295,4295,7
|
|
20231024,143200,35575105,4295,4295,4295,4295,0
|
|
20231024,143100,35575105,4295,4295,4295,4295,0
|
|
20231024,143000,35575105,4295,4295,4295,4295,110
|
|
20231024,142900,35102655,4295,4295,4295,4295,10
|
|
20231024,142800,35059705,4295,4295,4295,4295,0
|
|
20231024,142700,35059705,4295,4295,4295,4295,0
|
|
20231024,142600,35059705,4295,4295,4295,4295,0
|
|
20231024,142500,35059705,4295,4295,4295,4295,15
|
|
20231024,142400,34995280,4270,4270,4270,4270,0
|
|
20231024,142300,34995280,4270,4270,4270,4270,0
|
|
20231024,142200,34995280,4270,4270,4270,4270,0
|
|
20231024,142100,34995280,4270,4270,4270,4270,0
|
|
20231024,142000,34995280,4270,4270,4270,4270,0
|
|
20231024,141900,34995280,4270,4270,4270,4270,296
|
|
20231024,141800,33731360,4250,4250,4250,4250,0
|
|
20231024,141700,33731360,4250,4250,4250,4250,0
|
|
20231024,141600,33731360,4250,4245,4250,4245,1046
|
|
20231024,141500,29287660,4240,4240,4240,4240,0
|
|
20231024,141400,29287660,4240,4240,4240,4240,0
|
|
20231024,141300,29287660,4240,4240,4240,4240,0
|
|
20231024,141200,29287660,4240,4240,4240,4240,3
|
|
20231024,141100,29274940,4240,4240,4240,4240,0
|
|
20231024,141000,29274940,4240,4240,4240,4240,0
|
|
20231024,140900,29274940,4240,4240,4240,4240,0
|
|
20231024,140800,29274940,4240,4240,4240,4240,0
|
|
20231024,140700,29274940,4240,4240,4240,4240,0
|
|
20231024,140600,29274940,4240,4240,4240,4240,0
|
|
20231024,140500,29274940,4240,4230,4240,4230,13
|
|
20231024,140400,29219830,4225,4225,4225,4225,298
|
|
20231024,140300,27960780,4225,4225,4225,4225,0
|
|
20231024,140200,27960780,4225,4225,4225,4225,10
|
|
20231024,140100,27918530,4230,4230,4230,4230,0
|
|
20231024,140000,27918530,4230,4230,4230,4230,0
|
|
20231024,135900,27918530,4230,4230,4230,4230,0
|
|
20231024,135800,27918530,4230,4230,4230,4230,0
|
|
20231024,135700,27918530,4230,4230,4230,4230,0
|
|
20231024,135600,27918530,4230,4230,4230,4230,0
|
|
20231024,135500,27918530,4230,4230,4230,4230,0
|
|
20231024,135400,27918530,4230,4230,4230,4230,9
|
|
20231024,135300,27880460,4230,4230,4230,4230,0
|
|
20231024,135200,27880460,4230,4230,4230,4230,0
|
|
20231024,135100,27880460,4230,4230,4230,4230,0
|
|
20231024,135000,27880460,4230,4230,4230,4230,0
|
|
20231024,134900,27880460,4230,4230,4230,4230,0
|
|
20231024,134800,27880460,4230,4230,4230,4230,10
|
|
20231024,134700,27838160,4215,4215,4215,4215,0
|
|
20231024,134600,27838160,4215,4215,4215,4215,0
|
|
20231024,134500,27838160,4215,4215,4215,4215,0
|
|
20231024,134400,27838160,4215,4215,4215,4215,0
|
|
20231024,134300,27838160,4215,4215,4215,4215,0
|
|
20231024,134200,27838160,4215,4215,4215,4215,0
|
|
20231024,134100,27838160,4215,4215,4215,4215,0
|
|
20231024,134000,27838160,4215,4215,4215,4215,0
|
|
20231024,133900,27838160,4215,4215,4215,4215,0
|
|
20231024,133800,27838160,4215,4215,4215,4215,0
|
|
20231024,133700,27838160,4215,4215,4215,4215,0
|
|
20231024,133600,27838160,4215,4215,4215,4215,0
|
|
20231024,133500,27838160,4215,4215,4215,4215,0
|
|
20231024,133400,27838160,4215,4215,4215,4215,0
|
|
20231024,133300,27838160,4215,4215,4215,4215,0
|
|
20231024,133200,27838160,4215,4215,4215,4215,0
|
|
20231024,133100,27838160,4215,4215,4215,4215,0
|
|
20231024,133000,27838160,4215,4215,4215,4215,7
|
|
20231024,132900,27808655,4195,4195,4195,4195,0
|
|
20231024,132800,27808655,4195,4195,4195,4195,0
|
|
20231024,132700,27808655,4195,4195,4195,4195,0
|
|
20231024,132600,27808655,4195,4195,4195,4195,0
|
|
20231024,132500,27808655,4195,4195,4195,4195,0
|
|
20231024,132400,27808655,4195,4195,4195,4195,0
|
|
20231024,132300,27808655,4195,4195,4195,4195,0
|
|
20231024,132200,27808655,4195,4195,4195,4195,0
|
|
20231024,132100,27808655,4195,4195,4195,4195,0
|
|
20231024,132000,27808655,4195,4200,4200,4195,37
|
|
20231024,131900,27653415,4200,4220,4220,4200,71
|
|
20231024,131800,27354410,4220,4225,4225,4220,63
|
|
20231024,131700,27088385,4225,4235,4245,4225,594
|
|
20231024,131600,24572845,4235,4235,4235,4235,2
|
|
20231024,131500,24564375,4245,4225,4245,4225,210
|
|
20231024,131400,23676070,4230,4230,4230,4230,5
|
|
20231024,131300,23654920,4225,4225,4225,4225,0
|
|
20231024,131200,23654920,4225,4225,4225,4225,0
|
|
20231024,131100,23654920,4225,4225,4225,4225,0
|
|
20231024,131000,23654920,4225,4225,4225,4225,13
|
|
20231024,130900,23599995,4220,4220,4220,4220,103
|
|
20231024,130800,23165335,4215,4215,4215,4215,0
|
|
20231024,130700,23165335,4215,4215,4215,4215,60
|
|
20231024,130600,22912435,4215,4215,4215,4215,0
|
|
20231024,130500,22912435,4215,4215,4215,4215,2
|
|
20231024,130400,22904005,4195,4195,4195,4195,0
|
|
20231024,130300,22904005,4195,4195,4195,4195,0
|
|
20231024,130200,22904005,4195,4205,4205,4195,465
|
|
20231024,130100,20951165,4210,4210,4210,4210,10
|
|
20231024,130000,20909065,4220,4220,4220,4220,0
|
|
20231024,125900,20909065,4220,4220,4220,4220,0
|
|
20231024,125800,20909065,4220,4220,4220,4220,16
|
|
20231024,125700,20841545,4220,4220,4220,4220,0
|
|
20231024,125600,20841545,4220,4220,4220,4220,0
|
|
20231024,125500,20841545,4220,4220,4220,4220,0
|
|
20231024,125400,20841545,4220,4220,4220,4220,0
|
|
20231024,125300,20841545,4220,4220,4220,4220,0
|
|
20231024,125200,20841545,4220,4215,4220,4215,2
|
|
20231024,125100,20833110,4220,4205,4220,4205,19
|
|
20231024,125000,20753200,4210,4210,4210,4210,11
|
|
20231024,124900,20706890,4225,4225,4225,4225,0
|
|
20231024,124800,20706890,4225,4225,4225,4225,0
|
|
20231024,124700,20706890,4225,4225,4225,4225,4
|
|
20231024,124600,20689990,4225,4225,4225,4225,1
|
|
20231024,124500,20685765,4220,4220,4220,4220,1
|
|
20231024,124400,20681545,4225,4225,4225,4225,0
|
|
20231024,124300,20681545,4225,4225,4225,4225,0
|
|
20231024,124200,20681545,4225,4225,4225,4225,0
|
|
20231024,124100,20681545,4225,4225,4225,4225,0
|
|
20231024,124000,20681545,4225,4225,4225,4225,0
|
|
20231024,123900,20681545,4225,4225,4225,4225,0
|
|
20231024,123800,20681545,4225,4225,4225,4225,0
|
|
20231024,123700,20681545,4225,4225,4225,4225,0
|
|
20231024,123600,20681545,4225,4225,4225,4225,0
|
|
20231024,123500,20681545,4225,4225,4225,4225,0
|
|
20231024,123400,20681545,4225,4225,4225,4225,0
|
|
20231024,123300,20681545,4225,4225,4225,4225,0
|
|
20231024,123200,20681545,4225,4225,4225,4225,0
|
|
20231024,123100,20681545,4225,4225,4225,4225,0
|
|
20231024,123000,20681545,4225,4225,4225,4225,0
|
|
20231024,122900,20681545,4225,4225,4225,4225,0
|
|
20231024,122800,20681545,4225,4225,4225,4225,0
|
|
20231024,122700,20681545,4225,4225,4225,4225,0
|
|
20231024,122600,20681545,4225,4225,4225,4225,0
|
|
20231024,122500,20681545,4225,4225,4225,4225,0
|
|
20231024,122400,20681545,4225,4225,4225,4225,0
|
|
20231024,122300,20681545,4225,4225,4225,4225,0
|
|
20231024,122200,20681545,4225,4225,4225,4225,4
|
|
20231024,122100,20664645,4200,4200,4200,4200,0
|
|
20231024,122000,20664645,4200,4205,4205,4200,75
|
|
20231024,121900,20349635,4205,4205,4205,4205,31
|
|
20231024,121800,20219280,4200,4200,4200,4200,0
|
|
20231024,121700,20219280,4200,4200,4200,4200,0
|
|
20231024,121600,20219280,4200,4200,4200,4200,0
|
|
20231024,121500,20219280,4200,4200,4200,4200,0
|
|
20231024,121400,20219280,4200,4200,4200,4200,0
|
|
20231024,121300,20219280,4200,4200,4200,4200,0
|
|
20231024,121200,20219280,4200,4200,4200,4200,0
|
|
20231024,121100,20219280,4200,4200,4200,4200,0
|
|
20231024,121000,20219280,4200,4215,4215,4200,39
|
|
20231024,120900,20055255,4215,4215,4215,4215,0
|
|
20231024,120800,20055255,4215,4215,4215,4215,0
|
|
20231024,120700,20055255,4215,4215,4215,4215,0
|
|
20231024,120600,20055255,4215,4215,4215,4215,0
|
|
20231024,120500,20055255,4215,4215,4215,4215,0
|
|
20231024,120400,20055255,4215,4215,4215,4215,0
|
|
20231024,120300,20055255,4215,4215,4215,4215,0
|
|
20231024,120200,20055255,4215,4215,4215,4215,0
|
|
20231024,120100,20055255,4215,4215,4215,4215,0
|
|
20231024,120000,20055255,4215,4215,4215,4215,0
|
|
20231024,115900,20055255,4215,4215,4215,4215,0
|
|
20231024,115800,20055255,4215,4215,4215,4215,0
|
|
20231024,115700,20055255,4215,4215,4215,4215,0
|
|
20231024,115600,20055255,4215,4215,4215,4215,0
|
|
20231024,115500,20055255,4215,4215,4215,4215,0
|
|
20231024,115400,20055255,4215,4215,4215,4215,0
|
|
20231024,115300,20055255,4215,4215,4215,4215,0
|
|
20231024,115200,20055255,4215,4215,4215,4215,0
|
|
20231024,115100,20055255,4215,4215,4215,4215,0
|
|
20231024,115000,20055255,4215,4215,4215,4215,0
|
|
20231024,114900,20055255,4215,4215,4215,4215,0
|
|
20231024,114800,20055255,4215,4215,4215,4215,0
|
|
20231024,114700,20055255,4215,4215,4215,4215,0
|
|
20231024,114600,20055255,4215,4215,4215,4215,0
|
|
20231024,114500,20055255,4215,4215,4215,4215,0
|
|
20231024,114400,20055255,4215,4215,4215,4215,0
|
|
20231024,114300,20055255,4215,4215,4215,4215,0
|
|
20231024,114200,20055255,4215,4215,4215,4215,0
|
|
20231024,114100,20055255,4215,4215,4215,4215,0
|
|
20231024,114000,20055255,4215,4215,4215,4215,0
|
|
20231024,113900,20055255,4215,4215,4215,4215,0
|
|
20231024,113800,20055255,4215,4215,4215,4215,0
|
|
20231024,113700,20055255,4215,4215,4215,4215,0
|
|
20231024,113600,20055255,4215,4215,4215,4215,0
|
|
20231024,113500,20055255,4215,4215,4215,4215,0
|
|
20231024,113400,20055255,4215,4215,4215,4215,0
|
|
20231024,113300,20055255,4215,4215,4215,4215,0
|
|
20231024,113200,20055255,4215,4215,4215,4215,0
|
|
20231024,113100,20055255,4215,4215,4215,4215,5
|
|
20231024,113000,20034180,4215,4215,4215,4215,0
|
|
20231024,112900,20034180,4215,4215,4215,4215,0
|
|
20231024,112800,20034180,4215,4215,4215,4215,0
|
|
20231024,112700,20034180,4215,4215,4215,4215,0
|
|
20231024,112600,20034180,4215,4215,4215,4215,0
|
|
20231024,112500,20034180,4215,4215,4215,4215,0
|
|
20231024,112400,20034180,4215,4215,4215,4215,0
|
|
20231024,112300,20034180,4215,4215,4215,4215,0
|
|
20231024,112200,20034180,4215,4215,4215,4215,0
|
|
20231024,112100,20034180,4215,4215,4215,4215,0
|
|
20231024,112000,20034180,4215,4215,4215,4215,0
|
|
20231024,111900,20034180,4215,4215,4215,4215,0
|
|
20231024,111800,20034180,4215,4215,4215,4215,1
|
|
20231024,111700,20029965,4225,4225,4225,4225,0
|
|
20231024,111600,20029965,4225,4225,4225,4225,0
|
|
20231024,111500,20029965,4225,4225,4225,4225,0
|
|
20231024,111400,20029965,4225,4225,4225,4225,0
|
|
20231024,111300,20029965,4225,4225,4225,4225,0
|
|
20231024,111200,20029965,4225,4225,4225,4225,0
|
|
20231024,111100,20029965,4225,4225,4225,4225,0
|
|
20231024,111000,20029965,4225,4225,4225,4225,0
|
|
20231024,110900,20029965,4225,4225,4225,4225,0
|
|
20231024,110800,20029965,4225,4225,4225,4225,0
|
|
20231024,110700,20029965,4225,4220,4225,4180,351
|
|
20231024,110600,18550885,4220,4220,4220,4220,0
|
|
20231024,110500,18550885,4220,4220,4220,4220,0
|
|
20231024,110400,18550885,4220,4220,4220,4220,0
|
|
20231024,110300,18550885,4220,4220,4220,4220,0
|
|
20231024,110200,18550885,4220,4220,4220,4220,0
|
|
20231024,110100,18550885,4220,4220,4220,4220,0
|
|
20231024,110000,18550885,4220,4220,4220,4220,0
|
|
20231024,105900,18550885,4220,4220,4220,4220,0
|
|
20231024,105800,18550885,4220,4220,4220,4220,0
|
|
20231024,105700,18550885,4220,4220,4220,4220,0
|
|
20231024,105600,18550885,4220,4220,4220,4220,0
|
|
20231024,105500,18550885,4220,4220,4220,4220,0
|
|
20231024,105400,18550885,4220,4220,4220,4220,0
|
|
20231024,105300,18550885,4220,4220,4220,4220,0
|
|
20231024,105200,18550885,4220,4220,4220,4220,0
|
|
20231024,105100,18550885,4220,4220,4220,4220,0
|
|
20231024,105000,18550885,4220,4220,4220,4220,0
|
|
20231024,104900,18550885,4220,4220,4220,4220,0
|
|
20231024,104800,18550885,4220,4220,4220,4220,0
|
|
20231024,104700,18550885,4220,4220,4220,4220,0
|
|
20231024,104600,18550885,4220,4220,4220,4220,0
|
|
20231024,104500,18550885,4220,4220,4220,4220,7
|
|
20231024,104400,18521345,4225,4225,4225,4225,0
|
|
20231024,104300,18521345,4225,4225,4225,4225,0
|
|
20231024,104200,18521345,4225,4225,4225,4225,0
|
|
20231024,104100,18521345,4225,4225,4225,4225,0
|
|
20231024,104000,18521345,4225,4225,4225,4225,0
|
|
20231024,103900,18521345,4225,4225,4225,4225,100
|
|
20231024,103800,18098845,4225,4225,4225,4225,0
|
|
20231024,103700,18098845,4225,4225,4225,4225,0
|
|
20231024,103600,18098845,4225,4225,4225,4225,0
|
|
20231024,103500,18098845,4225,4225,4225,4225,0
|
|
20231024,103400,18098845,4225,4225,4225,4225,0
|
|
20231024,103300,18098845,4225,4225,4225,4225,0
|
|
20231024,103200,18098845,4225,4225,4225,4225,0
|
|
20231024,103100,18098845,4225,4225,4225,4225,0
|
|
20231024,103000,18098845,4225,4225,4225,4225,0
|
|
20231024,102900,18098845,4225,4225,4225,4225,0
|
|
20231024,102800,18098845,4225,4225,4225,4225,0
|
|
20231024,102700,18098845,4225,4225,4225,4225,0
|
|
20231024,102600,18098845,4225,4225,4225,4225,0
|
|
20231024,102500,18098845,4225,4225,4225,4225,0
|
|
20231024,102400,18098845,4225,4225,4225,4225,0
|
|
20231024,102300,18098845,4225,4225,4225,4225,0
|
|
20231024,102200,18098845,4225,4225,4225,4225,0
|
|
20231024,102100,18098845,4225,4225,4225,4225,0
|
|
20231024,102000,18098845,4225,4225,4225,4225,0
|
|
20231024,101900,18098845,4225,4225,4225,4225,0
|
|
20231024,101800,18098845,4225,4225,4225,4225,0
|
|
20231024,101700,18098845,4225,4225,4225,4225,0
|
|
20231024,101600,18098845,4225,4225,4225,4225,0
|
|
20231024,101500,18098845,4225,4225,4225,4225,0
|
|
20231024,101400,18098845,4225,4225,4225,4225,0
|
|
20231024,101300,18098845,4225,4225,4225,4225,0
|
|
20231024,101200,18098845,4225,4225,4225,4225,0
|
|
20231024,101100,18098845,4225,4225,4225,4225,47
|
|
20231024,101000,17900270,4225,4225,4225,4225,0
|
|
20231024,100900,17900270,4225,4225,4225,4225,1
|
|
20231024,100800,17896045,4225,4225,4225,4225,0
|
|
20231024,100700,17896045,4225,4225,4225,4225,6
|
|
20231024,100600,17870695,4225,4225,4225,4225,0
|
|
20231024,100500,17870695,4225,4225,4225,4225,0
|
|
20231024,100400,17870695,4225,4225,4225,4225,0
|
|
20231024,100300,17870695,4225,4225,4225,4225,0
|
|
20231024,100200,17870695,4225,4225,4225,4225,0
|
|
20231024,100100,17870695,4225,4225,4225,4225,2
|
|
20231024,100000,17862245,4225,4225,4225,4225,0
|
|
20231024,095900,17862245,4225,4225,4225,4225,0
|
|
20231024,095800,17862245,4225,4225,4225,4225,0
|
|
20231024,095700,17862245,4225,4225,4225,4225,0
|
|
20231024,095600,17862245,4225,4225,4225,4225,1
|
|
20231024,095500,17858020,4220,4220,4220,4220,237
|
|
20231024,095400,16857880,4220,4220,4220,4220,0
|
|
20231024,095300,16857880,4220,4220,4220,4220,0
|
|
20231024,095200,16857880,4220,4220,4220,4220,0
|
|
20231024,095100,16857880,4220,4220,4220,4220,0
|
|
20231024,095000,16857880,4220,4220,4220,4220,0
|
|
20231024,094900,16857880,4220,4220,4220,4215,90
|
|
20231024,094800,16478130,4220,4220,4225,4220,543
|
|
20231024,094700,14186665,4225,4225,4225,4225,0
|
|
20231024,094600,14186665,4225,4225,4225,4225,0
|
|
20231024,094500,14186665,4225,4225,4225,4225,10
|
|
20231024,094400,14144415,4225,4225,4225,4225,0
|
|
20231024,094300,14144415,4225,4225,4225,4225,0
|
|
20231024,094200,14144415,4225,4225,4225,4225,0
|
|
20231024,094100,14144415,4225,4225,4225,4225,10
|
|
20231024,094000,14102165,4225,4225,4225,4225,0
|
|
20231024,093900,14102165,4225,4225,4225,4225,0
|
|
20231024,093800,14102165,4225,4225,4225,4225,0
|
|
20231024,093700,14102165,4225,4225,4225,4225,0
|
|
20231024,093600,14102165,4225,4225,4225,4225,0
|
|
20231024,093500,14102165,4225,4225,4225,4225,0
|
|
20231024,093400,14102165,4225,4225,4225,4225,0
|
|
20231024,093300,14102165,4225,4220,4225,4220,20
|
|
20231024,093200,14017760,4225,4220,4225,4220,19
|
|
20231024,093100,13937575,4220,4220,4220,4220,0
|
|
20231024,093000,13937575,4220,4220,4220,4220,10
|
|
20231024,092900,13895375,4225,4225,4225,4225,58
|
|
20231024,092800,13650325,4230,4230,4230,4230,0
|
|
20231024,092700,13650325,4230,4230,4230,4230,10
|
|
20231024,092600,13608025,4230,4230,4230,4230,0
|
|
20231024,092500,13608025,4230,4230,4230,4230,0
|
|
20231024,092400,13608025,4230,4230,4230,4230,0
|
|
20231024,092300,13608025,4230,4230,4230,4230,16
|
|
20231024,092200,13540345,4230,4220,4230,4220,2
|
|
20231024,092100,13531895,4230,4230,4230,4230,4
|
|
20231024,092000,13514975,4225,4225,4225,4225,0
|
|
20231024,091900,13514975,4225,4225,4225,4225,10
|
|
20231024,091800,13472725,4225,4230,4230,4225,51
|
|
20231024,091700,13257245,4230,4230,4230,4230,0
|
|
20231024,091600,13257245,4230,4230,4230,4230,0
|
|
20231024,091500,13257245,4230,4230,4230,4230,0
|
|
20231024,091400,13257245,4230,4230,4230,4230,0
|
|
20231024,091300,13257245,4230,4230,4230,4230,0
|
|
20231024,091200,13257245,4230,4230,4230,4230,31
|
|
20231024,091100,13126115,4230,4230,4230,4230,0
|
|
20231024,091000,13126115,4230,4230,4230,4230,0
|
|
20231024,090900,13126115,4230,4230,4230,4230,1
|
|
20231024,090800,13121885,4195,4220,4220,4195,18
|
|
20231024,090700,13046300,4220,4220,4220,4220,0
|
|
20231024,090600,13046300,4220,4220,4220,4220,0
|
|
20231024,090500,13046300,4220,4220,4220,4220,120
|
|
20231024,090400,12539900,4220,4220,4220,4220,0
|
|
20231024,090300,12539900,4220,4220,4220,4220,0
|
|
20231024,090200,12539900,4220,4220,4220,4220,100
|
|
20231024,090100,12117900,4220,4180,4220,4180,47
|
|
20231024,090000,11921360,4180,4180,4180,4180,2852
|