591 lines
27 KiB
CSV
591 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,184800,35025815,4395,4395,4395,4395,29
|
|
20231027,184700,35025815,4395,4395,4395,4395,0
|
|
20231027,184600,35025815,4395,4395,4395,4395,0
|
|
20231027,184500,35025815,4395,4395,4395,4395,0
|
|
20231027,184400,35025815,4395,4395,4395,4395,0
|
|
20231027,184300,35025815,4395,4395,4395,4395,0
|
|
20231027,184200,35025815,4395,4395,4395,4395,0
|
|
20231027,184100,35025815,4395,4395,4395,4395,0
|
|
20231027,184000,35025815,4395,4395,4395,4395,0
|
|
20231027,183900,35025815,4395,4395,4395,4395,0
|
|
20231027,183800,35025815,4395,4395,4395,4395,0
|
|
20231027,183700,35025815,4395,4395,4395,4395,0
|
|
20231027,183600,35025815,4395,4395,4395,4395,0
|
|
20231027,183500,35025815,4395,4395,4395,4395,0
|
|
20231027,183400,35025815,4395,4395,4395,4395,0
|
|
20231027,183300,35025815,4395,4395,4395,4395,0
|
|
20231027,183200,35025815,4395,4395,4395,4395,0
|
|
20231027,183100,35025815,4395,4395,4395,4395,0
|
|
20231027,183000,35025815,4395,4395,4395,4395,0
|
|
20231027,182900,35025815,4395,4395,4395,4395,0
|
|
20231027,182800,35025815,4395,4395,4395,4395,0
|
|
20231027,182700,35025815,4395,4395,4395,4395,0
|
|
20231027,182600,35025815,4395,4395,4395,4395,0
|
|
20231027,182500,35025815,4395,4395,4395,4395,0
|
|
20231027,182400,35025815,4395,4395,4395,4395,0
|
|
20231027,182300,35025815,4395,4395,4395,4395,0
|
|
20231027,182200,35025815,4395,4395,4395,4395,0
|
|
20231027,182100,35025815,4395,4395,4395,4395,0
|
|
20231027,182000,35025815,4395,4395,4395,4395,0
|
|
20231027,181900,35025815,4395,4395,4395,4395,0
|
|
20231027,181800,35025815,4395,4395,4395,4395,29
|
|
20231027,181700,35025815,4395,4395,4395,4395,0
|
|
20231027,181600,35025815,4395,4395,4395,4395,0
|
|
20231027,181500,35025815,4395,4395,4395,4395,0
|
|
20231027,181400,35025815,4395,4395,4395,4395,0
|
|
20231027,181300,35025815,4395,4395,4395,4395,0
|
|
20231027,181200,35025815,4395,4395,4395,4395,0
|
|
20231027,181100,35025815,4395,4395,4395,4395,0
|
|
20231027,181000,35025815,4395,4395,4395,4395,0
|
|
20231027,180900,35025815,4395,4395,4395,4395,0
|
|
20231027,180800,35025815,4395,4395,4395,4395,0
|
|
20231027,180700,35025815,4395,4395,4395,4395,0
|
|
20231027,180600,35025815,4395,4395,4395,4395,0
|
|
20231027,180500,35025815,4395,4395,4395,4395,0
|
|
20231027,180400,35025815,4395,4395,4395,4395,0
|
|
20231027,180300,35025815,4395,4395,4395,4395,0
|
|
20231027,180200,35025815,4395,4395,4395,4395,0
|
|
20231027,180100,35025815,4395,4395,4395,4395,0
|
|
20231027,180000,35025815,4395,4395,4395,4395,0
|
|
20231027,175900,35025815,4395,4395,4395,4395,0
|
|
20231027,175800,35025815,4395,4395,4395,4395,0
|
|
20231027,175700,35025815,4395,4395,4395,4395,0
|
|
20231027,175600,35025815,4395,4395,4395,4395,0
|
|
20231027,175500,35025815,4395,4395,4395,4395,0
|
|
20231027,175400,35025815,4395,4395,4395,4395,0
|
|
20231027,175300,35025815,4395,4395,4395,4395,0
|
|
20231027,175200,35025815,4395,4395,4395,4395,0
|
|
20231027,175100,35025815,4395,4395,4395,4395,0
|
|
20231027,175000,35025815,4395,4395,4395,4395,0
|
|
20231027,174900,35025815,4395,4395,4395,4395,0
|
|
20231027,174800,35025815,4395,4395,4395,4395,29
|
|
20231027,174700,35025815,4395,4395,4395,4395,0
|
|
20231027,174600,35025815,4395,4395,4395,4395,0
|
|
20231027,174500,35025815,4395,4395,4395,4395,0
|
|
20231027,174400,35025815,4395,4395,4395,4395,0
|
|
20231027,174300,35025815,4395,4395,4395,4395,0
|
|
20231027,174200,35025815,4395,4395,4395,4395,0
|
|
20231027,174100,35025815,4395,4395,4395,4395,0
|
|
20231027,174000,35025815,4395,4395,4395,4395,0
|
|
20231027,173900,35025815,4395,4395,4395,4395,0
|
|
20231027,173800,35025815,4395,4395,4395,4395,0
|
|
20231027,173700,35025815,4395,4395,4395,4395,0
|
|
20231027,173600,35025815,4395,4395,4395,4395,0
|
|
20231027,173500,35025815,4395,4395,4395,4395,0
|
|
20231027,173400,35025815,4395,4395,4395,4395,0
|
|
20231027,173300,35025815,4395,4395,4395,4395,0
|
|
20231027,173200,35025815,4395,4395,4395,4395,0
|
|
20231027,173100,35025815,4395,4395,4395,4395,0
|
|
20231027,173000,35025815,4395,4395,4395,4395,0
|
|
20231027,172900,35025815,4395,4395,4395,4395,0
|
|
20231027,172800,35025815,4395,4395,4395,4395,0
|
|
20231027,172700,35025815,4395,4395,4395,4395,0
|
|
20231027,172600,35025815,4395,4395,4395,4395,0
|
|
20231027,172500,35025815,4395,4395,4395,4395,0
|
|
20231027,172400,35025815,4395,4395,4395,4395,0
|
|
20231027,172300,35025815,4395,4395,4395,4395,0
|
|
20231027,172200,35025815,4395,4395,4395,4395,0
|
|
20231027,172100,35025815,4395,4395,4395,4395,0
|
|
20231027,172000,35025815,4395,4395,4395,4395,0
|
|
20231027,171900,35025815,4395,4395,4395,4395,0
|
|
20231027,171800,35025815,4395,4395,4395,4395,29
|
|
20231027,171700,35025815,4395,4395,4395,4395,0
|
|
20231027,171600,35025815,4395,4395,4395,4395,0
|
|
20231027,171500,35025815,4395,4395,4395,4395,0
|
|
20231027,171400,35025815,4395,4395,4395,4395,0
|
|
20231027,171300,35025815,4395,4395,4395,4395,0
|
|
20231027,171200,35025815,4395,4395,4395,4395,0
|
|
20231027,171100,35025815,4395,4395,4395,4395,0
|
|
20231027,171000,35025815,4395,4395,4395,4395,0
|
|
20231027,170900,35025815,4395,4395,4395,4395,0
|
|
20231027,170800,35025815,4395,4395,4395,4395,0
|
|
20231027,170700,35025815,4395,4395,4395,4395,0
|
|
20231027,170600,35025815,4395,4395,4395,4395,0
|
|
20231027,170500,35025815,4395,4395,4395,4395,0
|
|
20231027,170400,35025815,4395,4395,4395,4395,0
|
|
20231027,170300,35025815,4395,4395,4395,4395,0
|
|
20231027,170200,35025815,4395,4395,4395,4395,0
|
|
20231027,170100,35025815,4395,4395,4395,4395,0
|
|
20231027,170000,35025815,4395,4395,4395,4395,0
|
|
20231027,165900,35025815,4395,4395,4395,4395,0
|
|
20231027,165800,35025815,4395,4395,4395,4395,0
|
|
20231027,165700,35025815,4395,4395,4395,4395,0
|
|
20231027,165600,35025815,4395,4395,4395,4395,0
|
|
20231027,165500,35025815,4395,4395,4395,4395,0
|
|
20231027,165400,35025815,4395,4395,4395,4395,0
|
|
20231027,165300,35025815,4395,4395,4395,4395,0
|
|
20231027,165200,35025815,4395,4395,4395,4395,0
|
|
20231027,165100,35025815,4395,4395,4395,4395,0
|
|
20231027,165000,35025815,4395,4395,4395,4395,0
|
|
20231027,164900,35025815,4395,4395,4395,4395,0
|
|
20231027,164800,35025815,4395,4395,4395,4395,29
|
|
20231027,164700,35025815,4395,4395,4395,4395,0
|
|
20231027,164600,35025815,4395,4395,4395,4395,0
|
|
20231027,164500,35025815,4395,4395,4395,4395,0
|
|
20231027,164400,35025815,4395,4395,4395,4395,0
|
|
20231027,164300,35025815,4395,4395,4395,4395,0
|
|
20231027,164200,35025815,4395,4395,4395,4395,0
|
|
20231027,164100,35025815,4395,4395,4395,4395,0
|
|
20231027,164000,35025815,4395,4395,4395,4395,0
|
|
20231027,163900,35025815,4395,4395,4395,4395,0
|
|
20231027,163800,35025815,4395,4395,4395,4395,0
|
|
20231027,163700,35025815,4395,4395,4395,4395,0
|
|
20231027,163600,35025815,4395,4395,4395,4395,0
|
|
20231027,163500,35025815,4395,4395,4395,4395,0
|
|
20231027,163400,35025815,4395,4395,4395,4395,0
|
|
20231027,163300,35025815,4395,4395,4395,4395,0
|
|
20231027,163200,35025815,4395,4395,4395,4395,0
|
|
20231027,163100,35025815,4395,4395,4395,4395,0
|
|
20231027,163000,35025815,4395,4395,4395,4395,0
|
|
20231027,162900,35025815,4395,4395,4395,4395,0
|
|
20231027,162800,35025815,4395,4395,4395,4395,0
|
|
20231027,162700,35025815,4395,4395,4395,4395,0
|
|
20231027,162600,35025815,4395,4395,4395,4395,0
|
|
20231027,162500,35025815,4395,4395,4395,4395,0
|
|
20231027,162400,35025815,4395,4395,4395,4395,0
|
|
20231027,162300,35025815,4395,4395,4395,4395,0
|
|
20231027,162200,35025815,4395,4395,4395,4395,0
|
|
20231027,162100,35025815,4395,4395,4395,4395,0
|
|
20231027,162000,35025815,4395,4395,4395,4395,0
|
|
20231027,161900,35025815,4395,4395,4395,4395,0
|
|
20231027,161800,35025815,4395,4395,4395,4395,29
|
|
20231027,161700,35025815,4395,4395,4395,4395,0
|
|
20231027,161600,35025815,4395,4395,4395,4395,0
|
|
20231027,161500,35025815,4395,4395,4395,4395,0
|
|
20231027,161400,35025815,4395,4395,4395,4395,0
|
|
20231027,161300,35025815,4395,4395,4395,4395,0
|
|
20231027,161200,35025815,4395,4395,4395,4395,0
|
|
20231027,161100,35025815,4395,4395,4395,4395,0
|
|
20231027,161000,35025815,4395,4395,4395,4395,0
|
|
20231027,160900,35025815,4395,4395,4395,4395,0
|
|
20231027,160800,35025815,4395,4395,4395,4395,0
|
|
20231027,160700,35025815,4395,4395,4395,4395,0
|
|
20231027,160600,35025815,4395,4395,4395,4395,0
|
|
20231027,160500,35025815,4395,4395,4395,4395,0
|
|
20231027,160400,35025815,4395,4395,4395,4395,0
|
|
20231027,160300,35025815,4395,4395,4395,4395,0
|
|
20231027,160200,35025815,4395,4395,4395,4395,0
|
|
20231027,160100,35025815,4395,4395,4395,4395,0
|
|
20231027,160000,35025815,4395,4395,4395,4395,0
|
|
20231027,155900,35025815,4395,4395,4395,4395,0
|
|
20231027,155800,35025815,4395,4395,4395,4395,0
|
|
20231027,155700,35025815,4395,4395,4395,4395,0
|
|
20231027,155600,35025815,4395,4395,4395,4395,0
|
|
20231027,155500,35025815,4395,4395,4395,4395,0
|
|
20231027,155400,35025815,4395,4395,4395,4395,0
|
|
20231027,155300,35025815,4395,4395,4395,4395,0
|
|
20231027,155200,35025815,4395,4395,4395,4395,0
|
|
20231027,155100,35025815,4395,4395,4395,4395,0
|
|
20231027,155000,35025815,4395,4395,4395,4395,0
|
|
20231027,154900,35025815,4395,4395,4395,4395,0
|
|
20231027,154800,35025815,4395,4395,4395,4395,29
|
|
20231027,154700,35025815,4395,4395,4395,4395,0
|
|
20231027,154600,35025815,4395,4395,4395,4395,0
|
|
20231027,154500,35025815,4395,4395,4395,4395,0
|
|
20231027,154400,35025815,4395,4395,4395,4395,0
|
|
20231027,154300,35025815,4395,4395,4395,4395,0
|
|
20231027,154200,35025815,4395,4395,4395,4395,0
|
|
20231027,154100,35025815,4395,4395,4395,4395,0
|
|
20231027,154000,35025815,4395,4395,4395,4395,0
|
|
20231027,153900,35025815,4395,4395,4395,4395,0
|
|
20231027,153800,35025815,4395,4395,4395,4395,0
|
|
20231027,153700,35025815,4395,4395,4395,4395,0
|
|
20231027,153600,35025815,4395,4395,4395,4395,0
|
|
20231027,153500,35025815,4395,4395,4395,4395,0
|
|
20231027,153400,35025815,4395,4395,4395,4395,0
|
|
20231027,153300,35025815,4395,4395,4395,4395,0
|
|
20231027,153200,35025815,4395,4395,4395,4395,0
|
|
20231027,153100,35025815,4395,4395,4395,4395,0
|
|
20231027,153000,35025815,4395,4395,4395,4395,29
|
|
20231027,152900,34898360,4400,4400,4400,4400,0
|
|
20231027,152800,34898360,4400,4400,4400,4400,0
|
|
20231027,152700,34898360,4400,4400,4400,4400,0
|
|
20231027,152600,34898360,4400,4400,4400,4400,0
|
|
20231027,152500,34898360,4400,4400,4400,4400,0
|
|
20231027,152400,34898360,4400,4400,4400,4400,0
|
|
20231027,152300,34898360,4400,4400,4400,4400,0
|
|
20231027,152200,34898360,4400,4400,4400,4400,0
|
|
20231027,152100,34898360,4400,4400,4400,4400,0
|
|
20231027,152000,34898360,4400,4400,4400,4400,0
|
|
20231027,151900,34898360,4400,4400,4400,4400,0
|
|
20231027,151800,34898360,4400,4400,4400,4400,0
|
|
20231027,151700,34898360,4400,4400,4400,4400,0
|
|
20231027,151600,34898360,4400,4400,4400,4400,0
|
|
20231027,151500,34898360,4400,4400,4400,4400,0
|
|
20231027,151400,34898360,4400,4400,4400,4400,0
|
|
20231027,151300,34898360,4400,4400,4400,4400,0
|
|
20231027,151200,34898360,4400,4400,4400,4400,0
|
|
20231027,151100,34898360,4400,4400,4400,4400,0
|
|
20231027,151000,34898360,4400,4400,4400,4400,0
|
|
20231027,150900,34898360,4400,4400,4400,4400,0
|
|
20231027,150800,34898360,4400,4400,4400,4400,0
|
|
20231027,150700,34898360,4400,4400,4400,4400,0
|
|
20231027,150600,34898360,4400,4400,4400,4400,0
|
|
20231027,150500,34898360,4400,4400,4400,4400,0
|
|
20231027,150400,34898360,4400,4400,4400,4400,0
|
|
20231027,150300,34898360,4400,4400,4400,4400,0
|
|
20231027,150200,34898360,4400,4400,4400,4400,0
|
|
20231027,150100,34898360,4400,4400,4400,4400,0
|
|
20231027,150000,34898360,4400,4400,4400,4400,0
|
|
20231027,145900,34898360,4400,4400,4400,4400,0
|
|
20231027,145800,34898360,4400,4400,4400,4400,0
|
|
20231027,145700,34898360,4400,4400,4400,4400,0
|
|
20231027,145600,34898360,4400,4400,4400,4400,0
|
|
20231027,145500,34898360,4400,4400,4400,4400,0
|
|
20231027,145400,34898360,4400,4400,4400,4400,0
|
|
20231027,145300,34898360,4400,4400,4400,4400,0
|
|
20231027,145200,34898360,4400,4400,4400,4400,0
|
|
20231027,145100,34898360,4400,4400,4400,4400,0
|
|
20231027,145000,34898360,4400,4400,4400,4400,0
|
|
20231027,144900,34898360,4400,4400,4400,4400,1
|
|
20231027,144800,34893960,4350,4390,4390,4350,10
|
|
20231027,144700,34850420,4350,4350,4350,4350,1
|
|
20231027,144600,34846070,4420,4340,4420,4340,1145
|
|
20231027,144500,29836745,4340,4340,4340,4340,0
|
|
20231027,144400,29836745,4340,4340,4340,4340,2
|
|
20231027,144300,29828065,4335,4335,4335,4335,0
|
|
20231027,144200,29828065,4335,4335,4335,4335,0
|
|
20231027,144100,29828065,4335,4335,4335,4335,0
|
|
20231027,144000,29828065,4335,4335,4335,4335,0
|
|
20231027,143900,29828065,4335,4335,4335,4335,0
|
|
20231027,143800,29828065,4335,4335,4335,4335,0
|
|
20231027,143700,29828065,4335,4335,4335,4335,0
|
|
20231027,143600,29828065,4335,4335,4335,4335,0
|
|
20231027,143500,29828065,4335,4335,4335,4335,10
|
|
20231027,143400,29784715,4325,4320,4325,4320,940
|
|
20231027,143300,25720470,4315,4315,4315,4315,0
|
|
20231027,143200,25720470,4315,4315,4315,4315,100
|
|
20231027,143100,25288970,4315,4315,4315,4315,0
|
|
20231027,143000,25288970,4315,4315,4315,4315,0
|
|
20231027,142900,25288970,4315,4315,4315,4315,18
|
|
20231027,142800,25211300,4320,4320,4320,4320,0
|
|
20231027,142700,25211300,4320,4325,4325,4320,2
|
|
20231027,142600,25202655,4315,4320,4320,4315,64
|
|
20231027,142500,24926490,4325,4325,4325,4325,0
|
|
20231027,142400,24926490,4325,4325,4325,4325,0
|
|
20231027,142300,24926490,4325,4325,4325,4325,23
|
|
20231027,142200,24827015,4325,4325,4325,4325,1
|
|
20231027,142100,24822690,4315,4315,4315,4315,47
|
|
20231027,142000,24619885,4315,4315,4315,4315,0
|
|
20231027,141900,24619885,4315,4315,4315,4315,0
|
|
20231027,141800,24619885,4315,4315,4315,4315,342
|
|
20231027,141700,23144155,4315,4315,4315,4315,0
|
|
20231027,141600,23144155,4315,4315,4315,4315,100
|
|
20231027,141500,22712655,4325,4325,4325,4325,0
|
|
20231027,141400,22712655,4325,4325,4325,4325,0
|
|
20231027,141300,22712655,4325,4325,4325,4325,0
|
|
20231027,141200,22712655,4325,4325,4325,4325,0
|
|
20231027,141100,22712655,4325,4325,4325,4325,0
|
|
20231027,141000,22712655,4325,4325,4325,4325,0
|
|
20231027,140900,22712655,4325,4325,4325,4325,0
|
|
20231027,140800,22712655,4325,4325,4325,4325,0
|
|
20231027,140700,22712655,4325,4325,4325,4325,0
|
|
20231027,140600,22712655,4325,4325,4325,4325,0
|
|
20231027,140500,22712655,4325,4325,4325,4325,0
|
|
20231027,140400,22712655,4325,4325,4325,4325,0
|
|
20231027,140300,22712655,4325,4325,4325,4325,0
|
|
20231027,140200,22712655,4325,4325,4325,4325,0
|
|
20231027,140100,22712655,4325,4325,4325,4325,0
|
|
20231027,140000,22712655,4325,4325,4325,4325,0
|
|
20231027,135900,22712655,4325,4325,4325,4325,0
|
|
20231027,135800,22712655,4325,4325,4325,4325,0
|
|
20231027,135700,22712655,4325,4325,4325,4325,0
|
|
20231027,135600,22712655,4325,4325,4325,4325,0
|
|
20231027,135500,22712655,4325,4325,4325,4325,0
|
|
20231027,135400,22712655,4325,4325,4325,4325,0
|
|
20231027,135300,22712655,4325,4325,4325,4325,0
|
|
20231027,135200,22712655,4325,4325,4325,4325,5
|
|
20231027,135100,22691030,4330,4330,4330,4330,0
|
|
20231027,135000,22691030,4330,4330,4330,4330,0
|
|
20231027,134900,22691030,4330,4330,4330,4330,0
|
|
20231027,134800,22691030,4330,4330,4330,4330,0
|
|
20231027,134700,22691030,4330,4330,4330,4330,0
|
|
20231027,134600,22691030,4330,4330,4330,4330,0
|
|
20231027,134500,22691030,4330,4330,4330,4330,0
|
|
20231027,134400,22691030,4330,4330,4330,4330,0
|
|
20231027,134300,22691030,4330,4330,4330,4330,0
|
|
20231027,134200,22691030,4330,4330,4330,4330,0
|
|
20231027,134100,22691030,4330,4330,4330,4330,0
|
|
20231027,134000,22691030,4330,4330,4330,4330,0
|
|
20231027,133900,22691030,4330,4330,4330,4330,0
|
|
20231027,133800,22691030,4330,4330,4330,4330,0
|
|
20231027,133700,22691030,4330,4330,4330,4330,0
|
|
20231027,133600,22691030,4330,4330,4330,4330,0
|
|
20231027,133500,22691030,4330,4330,4330,4330,0
|
|
20231027,133400,22691030,4330,4330,4330,4330,0
|
|
20231027,133300,22691030,4330,4330,4330,4330,0
|
|
20231027,133200,22691030,4330,4330,4330,4330,0
|
|
20231027,133100,22691030,4330,4330,4330,4330,0
|
|
20231027,133000,22691030,4330,4330,4330,4330,200
|
|
20231027,132900,21825030,4340,4340,4340,4340,0
|
|
20231027,132800,21825030,4340,4340,4340,4340,0
|
|
20231027,132700,21825030,4340,4340,4340,4340,0
|
|
20231027,132600,21825030,4340,4340,4340,4340,0
|
|
20231027,132500,21825030,4340,4340,4340,4340,0
|
|
20231027,132400,21825030,4340,4340,4340,4340,0
|
|
20231027,132300,21825030,4340,4340,4340,4340,0
|
|
20231027,132200,21825030,4340,4340,4340,4340,0
|
|
20231027,132100,21825030,4340,4340,4340,4340,0
|
|
20231027,132000,21825030,4340,4340,4340,4340,0
|
|
20231027,131900,21825030,4340,4340,4340,4340,0
|
|
20231027,131800,21825030,4340,4340,4340,4340,0
|
|
20231027,131700,21825030,4340,4340,4340,4340,0
|
|
20231027,131600,21825030,4340,4340,4340,4340,0
|
|
20231027,131500,21825030,4340,4340,4340,4340,0
|
|
20231027,131400,21825030,4340,4340,4340,4340,0
|
|
20231027,131300,21825030,4340,4340,4340,4340,0
|
|
20231027,131200,21825030,4340,4340,4340,4340,0
|
|
20231027,131100,21825030,4340,4340,4340,4340,0
|
|
20231027,131000,21825030,4340,4340,4340,4340,0
|
|
20231027,130900,21825030,4340,4340,4340,4340,0
|
|
20231027,130800,21825030,4340,4340,4340,4340,0
|
|
20231027,130700,21825030,4340,4340,4340,4340,0
|
|
20231027,130600,21825030,4340,4340,4340,4340,0
|
|
20231027,130500,21825030,4340,4340,4340,4340,0
|
|
20231027,130400,21825030,4340,4340,4340,4340,0
|
|
20231027,130300,21825030,4340,4340,4340,4340,0
|
|
20231027,130200,21825030,4340,4340,4340,4340,0
|
|
20231027,130100,21825030,4340,4340,4340,4340,0
|
|
20231027,130000,21825030,4340,4340,4340,4340,0
|
|
20231027,125900,21825030,4340,4340,4340,4340,0
|
|
20231027,125800,21825030,4340,4340,4345,4340,463
|
|
20231027,125700,19815510,4340,4340,4340,4340,0
|
|
20231027,125600,19815510,4340,4340,4340,4340,1
|
|
20231027,125500,19811170,4340,4340,4340,4340,0
|
|
20231027,125400,19811170,4340,4340,4340,4340,0
|
|
20231027,125300,19811170,4340,4340,4340,4340,0
|
|
20231027,125200,19811170,4340,4340,4340,4340,0
|
|
20231027,125100,19811170,4340,4340,4340,4340,100
|
|
20231027,125000,19377170,4335,4335,4335,4335,231
|
|
20231027,124900,18375785,4325,4325,4325,4325,0
|
|
20231027,124800,18375785,4325,4325,4325,4325,0
|
|
20231027,124700,18375785,4325,4325,4325,4325,0
|
|
20231027,124600,18375785,4325,4325,4325,4325,0
|
|
20231027,124500,18375785,4325,4325,4325,4325,0
|
|
20231027,124400,18375785,4325,4325,4325,4325,0
|
|
20231027,124300,18375785,4325,4325,4325,4325,0
|
|
20231027,124200,18375785,4325,4325,4325,4325,0
|
|
20231027,124100,18375785,4325,4325,4325,4325,0
|
|
20231027,124000,18375785,4325,4325,4325,4325,0
|
|
20231027,123900,18375785,4325,4325,4325,4325,0
|
|
20231027,123800,18375785,4325,4325,4325,4325,0
|
|
20231027,123700,18375785,4325,4325,4325,4325,0
|
|
20231027,123600,18375785,4325,4325,4325,4325,0
|
|
20231027,123500,18375785,4325,4325,4325,4325,0
|
|
20231027,123400,18375785,4325,4325,4325,4325,0
|
|
20231027,123300,18375785,4325,4325,4325,4325,0
|
|
20231027,123200,18375785,4325,4325,4325,4325,0
|
|
20231027,123100,18375785,4325,4325,4325,4325,0
|
|
20231027,123000,18375785,4325,4325,4325,4325,0
|
|
20231027,122900,18375785,4325,4325,4325,4325,0
|
|
20231027,122800,18375785,4325,4325,4325,4325,0
|
|
20231027,122700,18375785,4325,4325,4325,4325,0
|
|
20231027,122600,18375785,4325,4325,4325,4325,43
|
|
20231027,122500,18189810,4325,4325,4325,4325,0
|
|
20231027,122400,18189810,4325,4325,4325,4325,0
|
|
20231027,122300,18189810,4325,4325,4325,4325,195
|
|
20231027,122200,17346435,4325,4325,4325,4325,0
|
|
20231027,122100,17346435,4325,4325,4325,4325,0
|
|
20231027,122000,17346435,4325,4325,4325,4325,0
|
|
20231027,121900,17346435,4325,4325,4325,4325,42
|
|
20231027,121800,17164785,4330,4330,4330,4330,0
|
|
20231027,121700,17164785,4330,4330,4330,4330,0
|
|
20231027,121600,17164785,4330,4330,4330,4330,0
|
|
20231027,121500,17164785,4330,4330,4330,4330,0
|
|
20231027,121400,17164785,4330,4330,4330,4330,18
|
|
20231027,121300,17086845,4330,4330,4330,4330,0
|
|
20231027,121200,17086845,4330,4330,4330,4330,0
|
|
20231027,121100,17086845,4330,4330,4330,4330,0
|
|
20231027,121000,17086845,4330,4330,4330,4330,0
|
|
20231027,120900,17086845,4330,4330,4330,4330,0
|
|
20231027,120800,17086845,4330,4330,4330,4330,0
|
|
20231027,120700,17086845,4330,4330,4330,4330,0
|
|
20231027,120600,17086845,4330,4330,4330,4330,40
|
|
20231027,120500,16913645,4320,4320,4320,4320,0
|
|
20231027,120400,16913645,4320,4320,4320,4320,0
|
|
20231027,120300,16913645,4320,4320,4320,4320,0
|
|
20231027,120200,16913645,4320,4320,4320,4320,82
|
|
20231027,120100,16559405,4320,4320,4320,4320,0
|
|
20231027,120000,16559405,4320,4320,4320,4320,266
|
|
20231027,115900,15410285,4315,4315,4315,4315,0
|
|
20231027,115800,15410285,4315,4315,4315,4315,0
|
|
20231027,115700,15410285,4315,4315,4315,4315,5
|
|
20231027,115600,15388710,4315,4315,4315,4315,0
|
|
20231027,115500,15388710,4315,4315,4315,4315,0
|
|
20231027,115400,15388710,4315,4315,4315,4315,0
|
|
20231027,115300,15388710,4315,4315,4315,4315,0
|
|
20231027,115200,15388710,4315,4315,4315,4315,0
|
|
20231027,115100,15388710,4315,4315,4315,4315,0
|
|
20231027,115000,15388710,4315,4315,4315,4315,0
|
|
20231027,114900,15388710,4315,4315,4315,4315,0
|
|
20231027,114800,15388710,4315,4315,4315,4315,0
|
|
20231027,114700,15388710,4315,4315,4315,4315,0
|
|
20231027,114600,15388710,4315,4315,4315,4315,0
|
|
20231027,114500,15388710,4315,4315,4315,4315,0
|
|
20231027,114400,15388710,4315,4315,4315,4315,0
|
|
20231027,114300,15388710,4315,4315,4315,4315,0
|
|
20231027,114200,15388710,4315,4315,4315,4315,0
|
|
20231027,114100,15388710,4315,4315,4315,4315,0
|
|
20231027,114000,15388710,4315,4315,4315,4315,0
|
|
20231027,113900,15388710,4315,4315,4315,4315,2
|
|
20231027,113800,15380080,4310,4310,4310,4310,0
|
|
20231027,113700,15380080,4310,4310,4310,4310,60
|
|
20231027,113600,15121480,4310,4310,4310,4310,2
|
|
20231027,113500,15112860,4305,4305,4305,4305,0
|
|
20231027,113400,15112860,4305,4305,4305,4305,0
|
|
20231027,113300,15112860,4305,4305,4305,4305,0
|
|
20231027,113200,15112860,4305,4305,4305,4305,0
|
|
20231027,113100,15112860,4305,4305,4305,4305,0
|
|
20231027,113000,15112860,4305,4305,4305,4305,0
|
|
20231027,112900,15112860,4305,4305,4305,4305,0
|
|
20231027,112800,15112860,4305,4305,4305,4305,11
|
|
20231027,112700,15065505,4305,4305,4305,4305,113
|
|
20231027,112600,14579040,4305,4305,4305,4305,0
|
|
20231027,112500,14579040,4305,4305,4305,4305,0
|
|
20231027,112400,14579040,4305,4305,4305,4305,0
|
|
20231027,112300,14579040,4305,4305,4305,4305,0
|
|
20231027,112200,14579040,4305,4305,4305,4305,1
|
|
20231027,112100,14574735,4305,4305,4305,4305,0
|
|
20231027,112000,14574735,4305,4305,4305,4305,1
|
|
20231027,111900,14570430,4305,4305,4305,4305,1
|
|
20231027,111800,14566125,4305,4305,4305,4305,2
|
|
20231027,111700,14557515,4305,4305,4305,4305,0
|
|
20231027,111600,14557515,4305,4305,4305,4305,0
|
|
20231027,111500,14557515,4305,4305,4305,4305,0
|
|
20231027,111400,14557515,4305,4305,4305,4305,0
|
|
20231027,111300,14557515,4305,4305,4305,4305,0
|
|
20231027,111200,14557515,4305,4305,4305,4305,0
|
|
20231027,111100,14557515,4305,4305,4305,4305,1
|
|
20231027,111000,14553210,4295,4295,4295,4295,0
|
|
20231027,110900,14553210,4295,4295,4295,4295,0
|
|
20231027,110800,14553210,4295,4295,4295,4295,0
|
|
20231027,110700,14553210,4295,4295,4295,4295,0
|
|
20231027,110600,14553210,4295,4295,4295,4295,0
|
|
20231027,110500,14553210,4295,4295,4295,4295,0
|
|
20231027,110400,14553210,4295,4295,4295,4295,0
|
|
20231027,110300,14553210,4295,4295,4295,4295,0
|
|
20231027,110200,14553210,4295,4295,4295,4295,0
|
|
20231027,110100,14553210,4295,4295,4295,4295,0
|
|
20231027,110000,14553210,4295,4295,4295,4295,7
|
|
20231027,105900,14523145,4295,4295,4295,4295,0
|
|
20231027,105800,14523145,4295,4295,4295,4295,0
|
|
20231027,105700,14523145,4295,4295,4295,4295,0
|
|
20231027,105600,14523145,4295,4295,4295,4295,6
|
|
20231027,105500,14497375,4295,4295,4295,4295,0
|
|
20231027,105400,14497375,4295,4295,4295,4295,214
|
|
20231027,105300,13578245,4295,4295,4295,4295,0
|
|
20231027,105200,13578245,4295,4295,4295,4295,0
|
|
20231027,105100,13578245,4295,4295,4295,4295,0
|
|
20231027,105000,13578245,4295,4295,4295,4295,0
|
|
20231027,104900,13578245,4295,4295,4295,4295,0
|
|
20231027,104800,13578245,4295,4295,4295,4295,0
|
|
20231027,104700,13578245,4295,4295,4295,4295,300
|
|
20231027,104600,12289745,4295,4295,4295,4295,0
|
|
20231027,104500,12289745,4295,4295,4295,4295,10
|
|
20231027,104400,12246795,4295,4295,4295,4295,0
|
|
20231027,104300,12246795,4295,4295,4295,4295,10
|
|
20231027,104200,12203845,4295,4295,4295,4295,0
|
|
20231027,104100,12203845,4295,4295,4295,4295,10
|
|
20231027,104000,12160895,4295,4295,4295,4295,0
|
|
20231027,103900,12160895,4295,4295,4295,4295,0
|
|
20231027,103800,12160895,4295,4295,4295,4295,8
|
|
20231027,103700,12126535,4295,4295,4295,4295,0
|
|
20231027,103600,12126535,4295,4295,4295,4295,0
|
|
20231027,103500,12126535,4295,4295,4295,4295,10
|
|
20231027,103400,12083585,4295,4295,4295,4295,0
|
|
20231027,103300,12083585,4295,4295,4295,4295,0
|
|
20231027,103200,12083585,4295,4295,4295,4295,0
|
|
20231027,103100,12083585,4295,4295,4295,4295,0
|
|
20231027,103000,12083585,4295,4295,4295,4295,0
|
|
20231027,102900,12083585,4295,4295,4295,4295,0
|
|
20231027,102800,12083585,4295,4295,4295,4295,1
|
|
20231027,102700,12079290,4295,4295,4295,4295,0
|
|
20231027,102600,12079290,4295,4295,4295,4295,0
|
|
20231027,102500,12079290,4295,4295,4295,4295,0
|
|
20231027,102400,12079290,4295,4295,4295,4295,0
|
|
20231027,102300,12079290,4295,4295,4295,4295,0
|
|
20231027,102200,12079290,4295,4295,4295,4295,0
|
|
20231027,102100,12079290,4295,4295,4295,4295,0
|
|
20231027,102000,12079290,4295,4295,4295,4295,1
|
|
20231027,101900,12074995,4260,4260,4260,4260,0
|
|
20231027,101800,12074995,4260,4255,4260,4255,3
|
|
20231027,101700,12062220,4250,4250,4250,4250,0
|
|
20231027,101600,12062220,4250,4250,4250,4250,0
|
|
20231027,101500,12062220,4250,4250,4250,4250,23
|
|
20231027,101400,11964470,4250,4205,4250,4205,656
|
|
20231027,101300,9205045,4205,4205,4205,4205,28
|
|
20231027,101200,9087305,4205,4265,4265,4205,454
|
|
20231027,101100,7153710,4270,4290,4290,4270,324
|
|
20231027,101000,5769170,4295,4295,4295,4295,10
|
|
20231027,100900,5726220,4300,4300,4300,4300,0
|
|
20231027,100800,5726220,4300,4310,4310,4300,750
|
|
20231027,100700,2500920,4315,4315,4315,4315,0
|
|
20231027,100600,2500920,4315,4315,4315,4315,0
|
|
20231027,100500,2500920,4315,4315,4315,4315,0
|
|
20231027,100400,2500920,4315,4315,4315,4315,0
|
|
20231027,100300,2500920,4315,4315,4315,4315,0
|
|
20231027,100200,2500920,4315,4315,4315,4315,0
|
|
20231027,100100,2500920,4315,4315,4315,4315,0
|
|
20231027,100000,2500920,4315,4315,4315,4315,0
|
|
20231027,095900,2500920,4315,4315,4315,4315,0
|
|
20231027,095800,2500920,4315,4315,4315,4315,0
|
|
20231027,095700,2500920,4315,4315,4315,4315,0
|
|
20231027,095600,2500920,4315,4315,4315,4315,0
|
|
20231027,095500,2500920,4315,4315,4315,4315,0
|
|
20231027,095400,2500920,4315,4315,4315,4315,0
|
|
20231027,095300,2500920,4315,4315,4315,4315,0
|
|
20231027,095200,2500920,4315,4315,4315,4315,0
|
|
20231027,095100,2500920,4315,4315,4315,4315,0
|
|
20231027,095000,2500920,4315,4315,4315,4315,0
|
|
20231027,094900,2500920,4315,4315,4315,4315,0
|
|
20231027,094800,2500920,4315,4315,4315,4315,0
|
|
20231027,094700,2500920,4315,4315,4315,4315,0
|
|
20231027,094600,2500920,4315,4315,4315,4315,80
|
|
20231027,094500,2155720,4315,4315,4315,4315,0
|
|
20231027,094400,2155720,4315,4315,4315,4315,0
|
|
20231027,094300,2155720,4315,4315,4315,4315,0
|
|
20231027,094200,2155720,4315,4315,4315,4315,0
|
|
20231027,094100,2155720,4315,4315,4315,4315,0
|
|
20231027,094000,2155720,4315,4315,4315,4315,0
|
|
20231027,093900,2155720,4315,4315,4315,4315,0
|
|
20231027,093800,2155720,4315,4315,4315,4315,0
|
|
20231027,093700,2155720,4315,4315,4315,4315,0
|
|
20231027,093600,2155720,4315,4315,4315,4315,0
|
|
20231027,093500,2155720,4315,4315,4315,4315,0
|
|
20231027,093400,2155720,4315,4315,4315,4315,40
|
|
20231027,093300,1983120,4310,4310,4310,4310,0
|
|
20231027,093200,1983120,4310,4310,4310,4310,0
|
|
20231027,093100,1983120,4310,4310,4310,4310,0
|
|
20231027,093000,1983120,4310,4310,4310,4310,0
|
|
20231027,092900,1983120,4310,4310,4310,4310,0
|
|
20231027,092800,1983120,4310,4310,4310,4310,0
|
|
20231027,092700,1983120,4310,4310,4310,4310,0
|
|
20231027,092600,1983120,4310,4310,4310,4310,0
|
|
20231027,092500,1983120,4310,4310,4310,4310,0
|
|
20231027,092400,1983120,4310,4310,4310,4310,0
|
|
20231027,092300,1983120,4310,4310,4310,4310,12
|
|
20231027,092200,1931400,4310,4310,4310,4310,0
|
|
20231027,092100,1931400,4310,4310,4310,4310,0
|
|
20231027,092000,1931400,4310,4310,4310,4310,0
|
|
20231027,091900,1931400,4310,4310,4310,4310,8
|
|
20231027,091800,1896920,4310,4310,4310,4310,1
|
|
20231027,091700,1892610,4305,4305,4305,4305,0
|
|
20231027,091600,1892610,4305,4305,4305,4305,0
|
|
20231027,091500,1892610,4305,4305,4305,4305,0
|
|
20231027,091400,1892610,4305,4305,4305,4305,0
|
|
20231027,091300,1892610,4305,4305,4305,4305,0
|
|
20231027,091200,1892610,4305,4305,4305,4305,0
|
|
20231027,091100,1892610,4305,4330,4330,4305,236
|
|
20231027,091000,875410,4390,4390,4390,4390,0
|
|
20231027,090900,875410,4390,4390,4390,4390,0
|
|
20231027,090800,875410,4390,4390,4390,4390,0
|
|
20231027,090700,875410,4390,4390,4390,4390,0
|
|
20231027,090600,875410,4390,4390,4390,4390,0
|
|
20231027,090500,875410,4390,4390,4390,4390,0
|
|
20231027,090400,875410,4390,4390,4390,4390,0
|
|
20231027,090300,875410,4390,4390,4390,4390,0
|
|
20231027,090200,875410,4390,4390,4390,4390,0
|
|
20231027,090100,875410,4390,4390,4390,4390,1
|
|
20231027,090000,871020,4330,4420,4420,4330,198
|