692 lines
32 KiB
CSV
692 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231017,202900,121793035,4585,4585,4585,4585,1097
|
|
20231017,202800,121793035,4585,4585,4585,4585,0
|
|
20231017,202700,121793035,4585,4585,4585,4585,0
|
|
20231017,202600,121793035,4585,4585,4585,4585,0
|
|
20231017,202500,121793035,4585,4585,4585,4585,0
|
|
20231017,202400,121793035,4585,4585,4585,4585,0
|
|
20231017,202300,121793035,4585,4585,4585,4585,0
|
|
20231017,202200,121793035,4585,4585,4585,4585,0
|
|
20231017,202100,121793035,4585,4585,4585,4585,0
|
|
20231017,202000,121793035,4585,4585,4585,4585,0
|
|
20231017,201900,121793035,4585,4585,4585,4585,0
|
|
20231017,201800,121793035,4585,4585,4585,4585,0
|
|
20231017,201700,121793035,4585,4585,4585,4585,0
|
|
20231017,201600,121793035,4585,4585,4585,4585,0
|
|
20231017,201500,121793035,4585,4585,4585,4585,0
|
|
20231017,201400,121793035,4585,4585,4585,4585,0
|
|
20231017,201300,121793035,4585,4585,4585,4585,0
|
|
20231017,201200,121793035,4585,4585,4585,4585,0
|
|
20231017,201100,121793035,4585,4585,4585,4585,0
|
|
20231017,201000,121793035,4585,4585,4585,4585,0
|
|
20231017,200900,121793035,4585,4585,4585,4585,0
|
|
20231017,200800,121793035,4585,4585,4585,4585,0
|
|
20231017,200700,121793035,4585,4585,4585,4585,0
|
|
20231017,200600,121793035,4585,4585,4585,4585,0
|
|
20231017,200500,121793035,4585,4585,4585,4585,0
|
|
20231017,200400,121793035,4585,4585,4585,4585,0
|
|
20231017,200300,121793035,4585,4585,4585,4585,0
|
|
20231017,200200,121793035,4585,4585,4585,4585,0
|
|
20231017,200100,121793035,4585,4585,4585,4585,0
|
|
20231017,200000,121793035,4585,4585,4585,4585,0
|
|
20231017,195900,121793035,4585,4585,4585,4585,1097
|
|
20231017,195800,121793035,4585,4585,4585,4585,0
|
|
20231017,195700,121793035,4585,4585,4585,4585,0
|
|
20231017,195600,121793035,4585,4585,4585,4585,0
|
|
20231017,195500,121793035,4585,4585,4585,4585,0
|
|
20231017,195400,121793035,4585,4585,4585,4585,0
|
|
20231017,195300,121793035,4585,4585,4585,4585,0
|
|
20231017,195200,121793035,4585,4585,4585,4585,0
|
|
20231017,195100,121793035,4585,4585,4585,4585,0
|
|
20231017,195000,121793035,4585,4585,4585,4585,0
|
|
20231017,194900,121793035,4585,4585,4585,4585,0
|
|
20231017,194800,121793035,4585,4585,4585,4585,0
|
|
20231017,194700,121793035,4585,4585,4585,4585,0
|
|
20231017,194600,121793035,4585,4585,4585,4585,0
|
|
20231017,194500,121793035,4585,4585,4585,4585,0
|
|
20231017,194400,121793035,4585,4585,4585,4585,0
|
|
20231017,194300,121793035,4585,4585,4585,4585,0
|
|
20231017,194200,121793035,4585,4585,4585,4585,0
|
|
20231017,194100,121793035,4585,4585,4585,4585,0
|
|
20231017,194000,121793035,4585,4585,4585,4585,0
|
|
20231017,193900,121793035,4585,4585,4585,4585,0
|
|
20231017,193800,121793035,4585,4585,4585,4585,0
|
|
20231017,193700,121793035,4585,4585,4585,4585,0
|
|
20231017,193600,121793035,4585,4585,4585,4585,0
|
|
20231017,193500,121793035,4585,4585,4585,4585,0
|
|
20231017,193400,121793035,4585,4585,4585,4585,0
|
|
20231017,193300,121793035,4585,4585,4585,4585,0
|
|
20231017,193200,121793035,4585,4585,4585,4585,0
|
|
20231017,193100,121793035,4585,4585,4585,4585,0
|
|
20231017,193000,121793035,4585,4585,4585,4585,0
|
|
20231017,192900,121793035,4585,4585,4585,4585,1097
|
|
20231017,192800,121793035,4585,4585,4585,4585,0
|
|
20231017,192700,121793035,4585,4585,4585,4585,0
|
|
20231017,192600,121793035,4585,4585,4585,4585,0
|
|
20231017,192500,121793035,4585,4585,4585,4585,0
|
|
20231017,192400,121793035,4585,4585,4585,4585,0
|
|
20231017,192300,121793035,4585,4585,4585,4585,0
|
|
20231017,192200,121793035,4585,4585,4585,4585,0
|
|
20231017,192100,121793035,4585,4585,4585,4585,0
|
|
20231017,192000,121793035,4585,4585,4585,4585,0
|
|
20231017,191900,121793035,4585,4585,4585,4585,0
|
|
20231017,191800,121793035,4585,4585,4585,4585,0
|
|
20231017,191700,121793035,4585,4585,4585,4585,0
|
|
20231017,191600,121793035,4585,4585,4585,4585,0
|
|
20231017,191500,121793035,4585,4585,4585,4585,0
|
|
20231017,191400,121793035,4585,4585,4585,4585,0
|
|
20231017,191300,121793035,4585,4585,4585,4585,0
|
|
20231017,191200,121793035,4585,4585,4585,4585,0
|
|
20231017,191100,121793035,4585,4585,4585,4585,0
|
|
20231017,191000,121793035,4585,4585,4585,4585,0
|
|
20231017,190900,121793035,4585,4585,4585,4585,0
|
|
20231017,190800,121793035,4585,4585,4585,4585,0
|
|
20231017,190700,121793035,4585,4585,4585,4585,0
|
|
20231017,190600,121793035,4585,4585,4585,4585,0
|
|
20231017,190500,121793035,4585,4585,4585,4585,0
|
|
20231017,190400,121793035,4585,4585,4585,4585,0
|
|
20231017,190300,121793035,4585,4585,4585,4585,0
|
|
20231017,190200,121793035,4585,4585,4585,4585,0
|
|
20231017,190100,121793035,4585,4585,4585,4585,0
|
|
20231017,190000,121793035,4585,4585,4585,4585,0
|
|
20231017,185900,121793035,4585,4585,4585,4585,1097
|
|
20231017,185800,121793035,4585,4585,4585,4585,0
|
|
20231017,185700,121793035,4585,4585,4585,4585,0
|
|
20231017,185600,121793035,4585,4585,4585,4585,0
|
|
20231017,185500,121793035,4585,4585,4585,4585,0
|
|
20231017,185400,121793035,4585,4585,4585,4585,0
|
|
20231017,185300,121793035,4585,4585,4585,4585,0
|
|
20231017,185200,121793035,4585,4585,4585,4585,0
|
|
20231017,185100,121793035,4585,4585,4585,4585,0
|
|
20231017,185000,121793035,4585,4585,4585,4585,0
|
|
20231017,184900,121793035,4585,4585,4585,4585,0
|
|
20231017,184800,121793035,4585,4585,4585,4585,0
|
|
20231017,184700,121793035,4585,4585,4585,4585,0
|
|
20231017,184600,121793035,4585,4585,4585,4585,0
|
|
20231017,184500,121793035,4585,4585,4585,4585,0
|
|
20231017,184400,121793035,4585,4585,4585,4585,0
|
|
20231017,184300,121793035,4585,4585,4585,4585,0
|
|
20231017,184200,121793035,4585,4585,4585,4585,0
|
|
20231017,184100,121793035,4585,4585,4585,4585,0
|
|
20231017,184000,121793035,4585,4585,4585,4585,0
|
|
20231017,183900,121793035,4585,4585,4585,4585,0
|
|
20231017,183800,121793035,4585,4585,4585,4585,0
|
|
20231017,183700,121793035,4585,4585,4585,4585,0
|
|
20231017,183600,121793035,4585,4585,4585,4585,0
|
|
20231017,183500,121793035,4585,4585,4585,4585,0
|
|
20231017,183400,121793035,4585,4585,4585,4585,0
|
|
20231017,183300,121793035,4585,4585,4585,4585,0
|
|
20231017,183200,121793035,4585,4585,4585,4585,0
|
|
20231017,183100,121793035,4585,4585,4585,4585,0
|
|
20231017,183000,121793035,4585,4585,4585,4585,0
|
|
20231017,182900,121793035,4585,4585,4585,4585,1097
|
|
20231017,182800,121793035,4585,4585,4585,4585,0
|
|
20231017,182700,121793035,4585,4585,4585,4585,0
|
|
20231017,182600,121793035,4585,4585,4585,4585,0
|
|
20231017,182500,121793035,4585,4585,4585,4585,0
|
|
20231017,182400,121793035,4585,4585,4585,4585,0
|
|
20231017,182300,121793035,4585,4585,4585,4585,0
|
|
20231017,182200,121793035,4585,4585,4585,4585,0
|
|
20231017,182100,121793035,4585,4585,4585,4585,0
|
|
20231017,182000,121793035,4585,4585,4585,4585,0
|
|
20231017,181900,121793035,4585,4585,4585,4585,0
|
|
20231017,181800,121793035,4585,4585,4585,4585,0
|
|
20231017,181700,121793035,4585,4585,4585,4585,0
|
|
20231017,181600,121793035,4585,4585,4585,4585,0
|
|
20231017,181500,121793035,4585,4585,4585,4585,0
|
|
20231017,181400,121793035,4585,4585,4585,4585,0
|
|
20231017,181300,121793035,4585,4585,4585,4585,0
|
|
20231017,181200,121793035,4585,4585,4585,4585,0
|
|
20231017,181100,121793035,4585,4585,4585,4585,0
|
|
20231017,181000,121793035,4585,4585,4585,4585,0
|
|
20231017,180900,121793035,4585,4585,4585,4585,0
|
|
20231017,180800,121793035,4585,4585,4585,4585,0
|
|
20231017,180700,121793035,4585,4585,4585,4585,0
|
|
20231017,180600,121793035,4585,4585,4585,4585,0
|
|
20231017,180500,121793035,4585,4585,4585,4585,0
|
|
20231017,180400,121793035,4585,4585,4585,4585,0
|
|
20231017,180300,121793035,4585,4585,4585,4585,0
|
|
20231017,180200,121793035,4585,4585,4585,4585,0
|
|
20231017,180100,121793035,4585,4585,4585,4585,0
|
|
20231017,180000,121793035,4585,4585,4585,4585,0
|
|
20231017,175900,121793035,4585,4585,4585,4585,1097
|
|
20231017,175800,121793035,4585,4585,4585,4585,0
|
|
20231017,175700,121793035,4585,4585,4585,4585,0
|
|
20231017,175600,121793035,4585,4585,4585,4585,0
|
|
20231017,175500,121793035,4585,4585,4585,4585,0
|
|
20231017,175400,121793035,4585,4585,4585,4585,0
|
|
20231017,175300,121793035,4585,4585,4585,4585,0
|
|
20231017,175200,121793035,4585,4585,4585,4585,0
|
|
20231017,175100,121793035,4585,4585,4585,4585,0
|
|
20231017,175000,121793035,4585,4585,4585,4585,0
|
|
20231017,174900,121793035,4585,4585,4585,4585,0
|
|
20231017,174800,121793035,4585,4585,4585,4585,0
|
|
20231017,174700,121793035,4585,4585,4585,4585,0
|
|
20231017,174600,121793035,4585,4585,4585,4585,0
|
|
20231017,174500,121793035,4585,4585,4585,4585,0
|
|
20231017,174400,121793035,4585,4585,4585,4585,0
|
|
20231017,174300,121793035,4585,4585,4585,4585,0
|
|
20231017,174200,121793035,4585,4585,4585,4585,0
|
|
20231017,174100,121793035,4585,4585,4585,4585,0
|
|
20231017,174000,121793035,4585,4585,4585,4585,0
|
|
20231017,173900,121793035,4585,4585,4585,4585,0
|
|
20231017,173800,121793035,4585,4585,4585,4585,0
|
|
20231017,173700,121793035,4585,4585,4585,4585,0
|
|
20231017,173600,121793035,4585,4585,4585,4585,0
|
|
20231017,173500,121793035,4585,4585,4585,4585,0
|
|
20231017,173400,121793035,4585,4585,4585,4585,0
|
|
20231017,173300,121793035,4585,4585,4585,4585,0
|
|
20231017,173200,121793035,4585,4585,4585,4585,0
|
|
20231017,173100,121793035,4585,4585,4585,4585,0
|
|
20231017,173000,121793035,4585,4585,4585,4585,0
|
|
20231017,172900,121793035,4585,4585,4585,4585,1097
|
|
20231017,172800,121793035,4585,4585,4585,4585,0
|
|
20231017,172700,121793035,4585,4585,4585,4585,0
|
|
20231017,172600,121793035,4585,4585,4585,4585,0
|
|
20231017,172500,121793035,4585,4585,4585,4585,0
|
|
20231017,172400,121793035,4585,4585,4585,4585,0
|
|
20231017,172300,121793035,4585,4585,4585,4585,0
|
|
20231017,172200,121793035,4585,4585,4585,4585,0
|
|
20231017,172100,121793035,4585,4585,4585,4585,0
|
|
20231017,172000,121793035,4585,4585,4585,4585,0
|
|
20231017,171900,121793035,4585,4585,4585,4585,0
|
|
20231017,171800,121793035,4585,4585,4585,4585,0
|
|
20231017,171700,121793035,4585,4585,4585,4585,0
|
|
20231017,171600,121793035,4585,4585,4585,4585,0
|
|
20231017,171500,121793035,4585,4585,4585,4585,0
|
|
20231017,171400,121793035,4585,4585,4585,4585,0
|
|
20231017,171300,121793035,4585,4585,4585,4585,0
|
|
20231017,171200,121793035,4585,4585,4585,4585,0
|
|
20231017,171100,121793035,4585,4585,4585,4585,0
|
|
20231017,171000,121793035,4585,4585,4585,4585,0
|
|
20231017,170900,121793035,4585,4585,4585,4585,0
|
|
20231017,170800,121793035,4585,4585,4585,4585,0
|
|
20231017,170700,121793035,4585,4585,4585,4585,0
|
|
20231017,170600,121793035,4585,4585,4585,4585,0
|
|
20231017,170500,121793035,4585,4585,4585,4585,0
|
|
20231017,170400,121793035,4585,4585,4585,4585,0
|
|
20231017,170300,121793035,4585,4585,4585,4585,0
|
|
20231017,170200,121793035,4585,4585,4585,4585,0
|
|
20231017,170100,121793035,4585,4585,4585,4585,0
|
|
20231017,170000,121793035,4585,4585,4585,4585,0
|
|
20231017,165900,121793035,4585,4585,4585,4585,1097
|
|
20231017,165800,121793035,4585,4585,4585,4585,0
|
|
20231017,165700,121793035,4585,4585,4585,4585,0
|
|
20231017,165600,121793035,4585,4585,4585,4585,0
|
|
20231017,165500,121793035,4585,4585,4585,4585,0
|
|
20231017,165400,121793035,4585,4585,4585,4585,0
|
|
20231017,165300,121793035,4585,4585,4585,4585,0
|
|
20231017,165200,121793035,4585,4585,4585,4585,0
|
|
20231017,165100,121793035,4585,4585,4585,4585,0
|
|
20231017,165000,121793035,4585,4585,4585,4585,0
|
|
20231017,164900,121793035,4585,4585,4585,4585,0
|
|
20231017,164800,121793035,4585,4585,4585,4585,0
|
|
20231017,164700,121793035,4585,4585,4585,4585,0
|
|
20231017,164600,121793035,4585,4585,4585,4585,0
|
|
20231017,164500,121793035,4585,4585,4585,4585,0
|
|
20231017,164400,121793035,4585,4585,4585,4585,0
|
|
20231017,164300,121793035,4585,4585,4585,4585,0
|
|
20231017,164200,121793035,4585,4585,4585,4585,0
|
|
20231017,164100,121793035,4585,4585,4585,4585,0
|
|
20231017,164000,121793035,4585,4585,4585,4585,0
|
|
20231017,163900,121793035,4585,4585,4585,4585,0
|
|
20231017,163800,121793035,4585,4585,4585,4585,0
|
|
20231017,163700,121793035,4585,4585,4585,4585,0
|
|
20231017,163600,121793035,4585,4585,4585,4585,0
|
|
20231017,163500,121793035,4585,4585,4585,4585,0
|
|
20231017,163400,121793035,4585,4585,4585,4585,0
|
|
20231017,163300,121793035,4585,4585,4585,4585,0
|
|
20231017,163200,121793035,4585,4585,4585,4585,0
|
|
20231017,163100,121793035,4585,4585,4585,4585,0
|
|
20231017,163000,121793035,4585,4585,4585,4585,0
|
|
20231017,162900,121793035,4585,4585,4585,4585,1097
|
|
20231017,162800,121793035,4585,4585,4585,4585,0
|
|
20231017,162700,121793035,4585,4585,4585,4585,0
|
|
20231017,162600,121793035,4585,4585,4585,4585,0
|
|
20231017,162500,121793035,4585,4585,4585,4585,0
|
|
20231017,162400,121793035,4585,4585,4585,4585,0
|
|
20231017,162300,121793035,4585,4585,4585,4585,0
|
|
20231017,162200,121793035,4585,4585,4585,4585,0
|
|
20231017,162100,121793035,4585,4585,4585,4585,0
|
|
20231017,162000,121793035,4585,4585,4585,4585,0
|
|
20231017,161900,121793035,4585,4585,4585,4585,0
|
|
20231017,161800,121793035,4585,4585,4585,4585,0
|
|
20231017,161700,121793035,4585,4585,4585,4585,0
|
|
20231017,161600,121793035,4585,4585,4585,4585,0
|
|
20231017,161500,121793035,4585,4585,4585,4585,0
|
|
20231017,161400,121793035,4585,4585,4585,4585,0
|
|
20231017,161300,121793035,4585,4585,4585,4585,0
|
|
20231017,161200,121793035,4585,4585,4585,4585,0
|
|
20231017,161100,121793035,4585,4585,4585,4585,0
|
|
20231017,161000,121793035,4585,4585,4585,4585,0
|
|
20231017,160900,121793035,4585,4585,4585,4585,0
|
|
20231017,160800,121793035,4585,4585,4585,4585,0
|
|
20231017,160700,121793035,4585,4585,4585,4585,0
|
|
20231017,160600,121793035,4585,4585,4585,4585,0
|
|
20231017,160500,121793035,4585,4585,4585,4585,0
|
|
20231017,160400,121793035,4585,4585,4585,4585,0
|
|
20231017,160300,121793035,4585,4585,4585,4585,0
|
|
20231017,160200,121793035,4585,4585,4585,4585,0
|
|
20231017,160100,121793035,4585,4585,4585,4585,0
|
|
20231017,160000,121793035,4585,4585,4585,4585,0
|
|
20231017,155900,121793035,4585,4585,4585,4585,1097
|
|
20231017,155800,121793035,4585,4585,4585,4585,0
|
|
20231017,155700,121793035,4585,4585,4585,4585,0
|
|
20231017,155600,121793035,4585,4585,4585,4585,0
|
|
20231017,155500,121793035,4585,4585,4585,4585,0
|
|
20231017,155400,121793035,4585,4585,4585,4585,0
|
|
20231017,155300,121793035,4585,4585,4585,4585,0
|
|
20231017,155200,121793035,4585,4585,4585,4585,0
|
|
20231017,155100,121793035,4585,4585,4585,4585,0
|
|
20231017,155000,121793035,4585,4585,4585,4585,0
|
|
20231017,154900,121793035,4585,4585,4585,4585,0
|
|
20231017,154800,121793035,4585,4585,4585,4585,0
|
|
20231017,154700,121793035,4585,4585,4585,4585,0
|
|
20231017,154600,121793035,4585,4585,4585,4585,0
|
|
20231017,154500,121793035,4585,4585,4585,4585,0
|
|
20231017,154400,121793035,4585,4585,4585,4585,0
|
|
20231017,154300,121793035,4585,4585,4585,4585,0
|
|
20231017,154200,121793035,4585,4585,4585,4585,0
|
|
20231017,154100,121793035,4585,4585,4585,4585,0
|
|
20231017,154000,121793035,4585,4585,4585,4585,0
|
|
20231017,153900,121793035,4585,4585,4585,4585,0
|
|
20231017,153800,121793035,4585,4585,4585,4585,0
|
|
20231017,153700,121793035,4585,4585,4585,4585,0
|
|
20231017,153600,121793035,4585,4585,4585,4585,0
|
|
20231017,153500,121793035,4585,4585,4585,4585,0
|
|
20231017,153400,121793035,4585,4585,4585,4585,0
|
|
20231017,153300,121793035,4585,4585,4585,4585,0
|
|
20231017,153200,121793035,4585,4585,4585,4585,0
|
|
20231017,153100,121793035,4585,4585,4585,4585,0
|
|
20231017,153000,121793035,4585,4585,4585,4585,1097
|
|
20231017,152900,116763290,4570,4570,4570,4570,0
|
|
20231017,152800,116763290,4570,4570,4570,4570,0
|
|
20231017,152700,116763290,4570,4570,4570,4570,0
|
|
20231017,152600,116763290,4570,4570,4570,4570,0
|
|
20231017,152500,116763290,4570,4570,4570,4570,0
|
|
20231017,152400,116763290,4570,4570,4570,4570,0
|
|
20231017,152300,116763290,4570,4570,4570,4570,0
|
|
20231017,152200,116763290,4570,4570,4570,4570,0
|
|
20231017,152100,116763290,4570,4570,4570,4570,0
|
|
20231017,152000,116763290,4570,4570,4570,4570,0
|
|
20231017,151900,116763290,4570,4570,4570,4570,38
|
|
20231017,151800,116589630,4565,4570,4570,4535,58
|
|
20231017,151700,116325210,4555,4570,4570,4550,38
|
|
20231017,151600,116151615,4570,4555,4570,4555,10
|
|
20231017,151500,116105985,4535,4535,4535,4535,111
|
|
20231017,151400,115602600,4540,4540,4540,4540,1
|
|
20231017,151300,115598060,4585,4585,4585,4585,0
|
|
20231017,151200,115598060,4585,4585,4585,4585,0
|
|
20231017,151100,115598060,4585,4575,4585,4575,50
|
|
20231017,151000,115369235,4580,4580,4580,4580,200
|
|
20231017,150900,114453235,4580,4570,4580,4570,8
|
|
20231017,150800,114416625,4570,4570,4570,4570,0
|
|
20231017,150700,114416625,4570,4570,4570,4570,0
|
|
20231017,150600,114416625,4570,4570,4570,4570,346
|
|
20231017,150500,112835405,4570,4555,4570,4555,70
|
|
20231017,150400,112516390,4560,4560,4560,4560,0
|
|
20231017,150300,112516390,4560,4560,4560,4560,0
|
|
20231017,150200,112516390,4560,4560,4560,4560,0
|
|
20231017,150100,112516390,4560,4560,4560,4560,0
|
|
20231017,150000,112516390,4560,4560,4560,4560,0
|
|
20231017,145900,112516390,4560,4560,4560,4560,10
|
|
20231017,145800,112470790,4565,4565,4565,4565,1
|
|
20231017,145700,112466225,4565,4570,4570,4565,135
|
|
20231017,145600,111849450,4570,4570,4570,4570,3
|
|
20231017,145500,111835740,4570,4570,4570,4570,1
|
|
20231017,145400,111831170,4575,4575,4575,4575,0
|
|
20231017,145300,111831170,4575,4575,4575,4575,0
|
|
20231017,145200,111831170,4575,4575,4575,4575,90
|
|
20231017,145100,111419420,4575,4575,4575,4575,0
|
|
20231017,145000,111419420,4575,4575,4575,4575,1
|
|
20231017,144900,111414845,4580,4520,4580,4520,529
|
|
20231017,144800,109019895,4515,4525,4525,4515,58
|
|
20231017,144700,108757650,4520,4520,4520,4520,0
|
|
20231017,144600,108757650,4520,4520,4520,4520,0
|
|
20231017,144500,108757650,4520,4520,4520,4520,0
|
|
20231017,144400,108757650,4520,4520,4520,4520,1
|
|
20231017,144300,108753130,4580,4550,4580,4550,32
|
|
20231017,144200,108607000,4520,4520,4520,4520,0
|
|
20231017,144100,108607000,4520,4520,4520,4520,0
|
|
20231017,144000,108607000,4520,4520,4520,4520,0
|
|
20231017,143900,108607000,4520,4550,4550,4520,7
|
|
20231017,143800,108575180,4550,4550,4550,4550,0
|
|
20231017,143700,108575180,4550,4550,4550,4550,51
|
|
20231017,143600,108343130,4550,4550,4550,4550,23
|
|
20231017,143500,108238480,4550,4550,4550,4550,1
|
|
20231017,143400,108233930,4550,4550,4550,4550,0
|
|
20231017,143300,108233930,4550,4515,4550,4515,10
|
|
20231017,143200,108188640,4515,4515,4515,4515,5
|
|
20231017,143100,108166065,4515,4515,4515,4515,1
|
|
20231017,143000,108161550,4515,4515,4515,4515,0
|
|
20231017,142900,108161550,4515,4510,4515,4510,13
|
|
20231017,142800,108102915,4510,4510,4510,4510,0
|
|
20231017,142700,108102915,4510,4510,4510,4510,0
|
|
20231017,142600,108102915,4510,4510,4510,4510,0
|
|
20231017,142500,108102915,4510,4510,4510,4510,0
|
|
20231017,142400,108102915,4510,4510,4510,4510,0
|
|
20231017,142300,108102915,4510,4510,4510,4510,0
|
|
20231017,142200,108102915,4510,4510,4510,4510,0
|
|
20231017,142100,108102915,4510,4510,4510,4510,0
|
|
20231017,142000,108102915,4510,4510,4510,4510,0
|
|
20231017,141900,108102915,4510,4510,4510,4510,2
|
|
20231017,141800,108093895,4510,4510,4510,4510,2
|
|
20231017,141700,108084875,4505,4505,4505,4505,5
|
|
20231017,141600,108062350,4505,4505,4505,4505,5
|
|
20231017,141500,108039825,4505,4505,4505,4505,5
|
|
20231017,141400,108017300,4505,4505,4505,4505,181
|
|
20231017,141300,107201895,4505,4505,4505,4505,10
|
|
20231017,141200,107156845,4505,4505,4505,4505,0
|
|
20231017,141100,107156845,4505,4505,4505,4505,2
|
|
20231017,141000,107147835,4510,4510,4510,4510,15
|
|
20231017,140900,107080185,4510,4510,4510,4510,295
|
|
20231017,140800,105749735,4510,4515,4515,4490,3352
|
|
20231017,140700,90647910,4515,4515,4515,4515,0
|
|
20231017,140600,90647910,4515,4515,4515,4515,0
|
|
20231017,140500,90647910,4515,4520,4520,4510,1529
|
|
20231017,140400,83743585,4545,4545,4545,4545,0
|
|
20231017,140300,83743585,4545,4545,4545,4545,0
|
|
20231017,140200,83743585,4545,4545,4545,4545,1
|
|
20231017,140100,83739040,4545,4545,4545,4545,10
|
|
20231017,140000,83693590,4520,4520,4520,4520,0
|
|
20231017,135900,83693590,4520,4520,4520,4520,0
|
|
20231017,135800,83693590,4520,4520,4520,4520,34
|
|
20231017,135700,83539910,4525,4525,4525,4525,533
|
|
20231017,135600,81128085,4540,4540,4540,4540,100
|
|
20231017,135500,80674085,4555,4555,4555,4555,0
|
|
20231017,135400,80674085,4555,4540,4555,4530,301
|
|
20231017,135300,79308530,4540,4540,4540,4540,0
|
|
20231017,135200,79308530,4540,4540,4540,4540,0
|
|
20231017,135100,79308530,4540,4540,4540,4540,0
|
|
20231017,135000,79308530,4540,4545,4545,4540,71
|
|
20231017,134900,78986180,4540,4540,4540,4540,0
|
|
20231017,134800,78986180,4540,4540,4540,4540,0
|
|
20231017,134700,78986180,4540,4540,4540,4540,0
|
|
20231017,134600,78986180,4540,4540,4540,4540,0
|
|
20231017,134500,78986180,4540,4540,4540,4540,289
|
|
20231017,134400,77674120,4545,4540,4545,4540,521
|
|
20231017,134300,75308430,4540,4540,4540,4540,100
|
|
20231017,134200,74854430,4540,4540,4540,4540,0
|
|
20231017,134100,74854430,4540,4545,4545,4540,240
|
|
20231017,134000,73764160,4545,4545,4545,4545,0
|
|
20231017,133900,73764160,4545,4560,4560,4545,9
|
|
20231017,133800,73723210,4560,4560,4560,4560,45
|
|
20231017,133700,73518010,4560,4560,4560,4560,0
|
|
20231017,133600,73518010,4560,4560,4560,4560,0
|
|
20231017,133500,73518010,4560,4560,4560,4560,0
|
|
20231017,133400,73518010,4560,4560,4560,4560,0
|
|
20231017,133300,73518010,4560,4560,4560,4560,0
|
|
20231017,133200,73518010,4560,4560,4560,4560,0
|
|
20231017,133100,73518010,4560,4560,4560,4560,1
|
|
20231017,133000,73513450,4550,4555,4555,4550,366
|
|
20231017,132900,71848100,4555,4555,4555,4555,102
|
|
20231017,132800,71383490,4560,4565,4565,4560,401
|
|
20231017,132700,69554705,4565,4575,4575,4565,55
|
|
20231017,132600,69303455,4575,4575,4575,4575,0
|
|
20231017,132500,69303455,4575,4575,4575,4575,0
|
|
20231017,132400,69303455,4575,4575,4575,4575,0
|
|
20231017,132300,69303455,4575,4575,4575,4575,0
|
|
20231017,132200,69303455,4575,4575,4575,4575,34
|
|
20231017,132100,69147905,4575,4570,4575,4570,26
|
|
20231017,132000,69029075,4605,4605,4605,4605,0
|
|
20231017,131900,69029075,4605,4605,4605,4605,0
|
|
20231017,131800,69029075,4605,4605,4605,4605,0
|
|
20231017,131700,69029075,4605,4605,4605,4605,0
|
|
20231017,131600,69029075,4605,4605,4605,4605,1
|
|
20231017,131500,69024470,4605,4605,4605,4605,1
|
|
20231017,131400,69019865,4615,4615,4615,4615,0
|
|
20231017,131300,69019865,4615,4615,4615,4615,0
|
|
20231017,131200,69019865,4615,4615,4615,4615,0
|
|
20231017,131100,69019865,4615,4615,4615,4615,0
|
|
20231017,131000,69019865,4615,4615,4615,4615,0
|
|
20231017,130900,69019865,4615,4615,4615,4615,0
|
|
20231017,130800,69019865,4615,4615,4615,4615,0
|
|
20231017,130700,69019865,4615,4615,4615,4615,0
|
|
20231017,130600,69019865,4615,4615,4615,4615,0
|
|
20231017,130500,69019865,4615,4615,4615,4615,0
|
|
20231017,130400,69019865,4615,4615,4615,4615,0
|
|
20231017,130300,69019865,4615,4615,4615,4615,0
|
|
20231017,130200,69019865,4615,4580,4615,4580,20
|
|
20231017,130100,68927780,4580,4580,4585,4580,13
|
|
20231017,130000,68868235,4585,4595,4595,4580,95
|
|
20231017,125900,68432680,4630,4575,4630,4575,100
|
|
20231017,125800,67974375,4575,4575,4575,4575,0
|
|
20231017,125700,67974375,4575,4575,4575,4575,0
|
|
20231017,125600,67974375,4575,4575,4575,4575,0
|
|
20231017,125500,67974375,4575,4575,4575,4575,0
|
|
20231017,125400,67974375,4575,4575,4575,4575,0
|
|
20231017,125300,67974375,4575,4575,4575,4575,1
|
|
20231017,125200,67969800,4575,4575,4575,4575,0
|
|
20231017,125100,67969800,4575,4575,4575,4575,0
|
|
20231017,125000,67969800,4575,4575,4575,4575,50
|
|
20231017,124900,67741050,4575,4575,4575,4575,2
|
|
20231017,124800,67731900,4575,4575,4575,4575,0
|
|
20231017,124700,67731900,4575,4575,4575,4575,0
|
|
20231017,124600,67731900,4575,4575,4575,4575,1
|
|
20231017,124500,67727325,4575,4575,4575,4575,0
|
|
20231017,124400,67727325,4575,4575,4575,4575,12
|
|
20231017,124300,67672425,4575,4575,4575,4575,1
|
|
20231017,124200,67667850,4565,4565,4565,4565,50
|
|
20231017,124100,67439600,4570,4570,4570,4570,0
|
|
20231017,124000,67439600,4570,4570,4570,4570,0
|
|
20231017,123900,67439600,4570,4570,4570,4570,0
|
|
20231017,123800,67439600,4570,4575,4575,4570,4
|
|
20231017,123700,67421310,4565,4565,4565,4565,77
|
|
20231017,123600,67069805,4555,4555,4555,4555,0
|
|
20231017,123500,67069805,4555,4555,4555,4555,0
|
|
20231017,123400,67069805,4555,4560,4560,4555,2
|
|
20231017,123300,67060690,4560,4560,4560,4560,3
|
|
20231017,123200,67047010,4570,4570,4570,4570,0
|
|
20231017,123100,67047010,4570,4570,4570,4570,0
|
|
20231017,123000,67047010,4570,4570,4570,4570,0
|
|
20231017,122900,67047010,4570,4570,4570,4570,0
|
|
20231017,122800,67047010,4570,4570,4570,4570,0
|
|
20231017,122700,67047010,4570,4570,4570,4570,10
|
|
20231017,122600,67001310,4570,4570,4570,4570,0
|
|
20231017,122500,67001310,4570,4570,4570,4570,0
|
|
20231017,122400,67001310,4570,4570,4570,4570,1
|
|
20231017,122300,66996740,4545,4545,4545,4545,0
|
|
20231017,122200,66996740,4545,4545,4545,4545,0
|
|
20231017,122100,66996740,4545,4545,4545,4545,0
|
|
20231017,122000,66996740,4545,4545,4545,4545,0
|
|
20231017,121900,66996740,4545,4545,4545,4545,0
|
|
20231017,121800,66996740,4545,4565,4565,4545,133
|
|
20231017,121700,66391465,4565,4565,4565,4565,0
|
|
20231017,121600,66391465,4565,4565,4565,4565,0
|
|
20231017,121500,66391465,4565,4565,4565,4565,0
|
|
20231017,121400,66391465,4565,4565,4565,4565,0
|
|
20231017,121300,66391465,4565,4565,4565,4565,0
|
|
20231017,121200,66391465,4565,4565,4565,4565,0
|
|
20231017,121100,66391465,4565,4565,4565,4565,0
|
|
20231017,121000,66391465,4565,4565,4565,4565,0
|
|
20231017,120900,66391465,4565,4565,4565,4565,0
|
|
20231017,120800,66391465,4565,4565,4565,4565,110
|
|
20231017,120700,65889315,4570,4575,4575,4570,20
|
|
20231017,120600,65797865,4575,4575,4575,4575,0
|
|
20231017,120500,65797865,4575,4600,4600,4575,2629
|
|
20231017,120400,53722170,4605,4605,4605,4605,0
|
|
20231017,120300,53722170,4605,4605,4605,4605,0
|
|
20231017,120200,53722170,4605,4605,4605,4605,0
|
|
20231017,120100,53722170,4605,4605,4605,4605,0
|
|
20231017,120000,53722170,4605,4605,4605,4605,40
|
|
20231017,115900,53537970,4605,4605,4605,4605,455
|
|
20231017,115800,51442695,4605,4605,4605,4605,0
|
|
20231017,115700,51442695,4605,4605,4605,4605,0
|
|
20231017,115600,51442695,4605,4610,4610,4605,100
|
|
20231017,115500,50981955,4610,4610,4610,4610,0
|
|
20231017,115400,50981955,4610,4610,4610,4610,0
|
|
20231017,115300,50981955,4610,4610,4610,4610,0
|
|
20231017,115200,50981955,4610,4610,4610,4610,0
|
|
20231017,115100,50981955,4610,4610,4610,4610,0
|
|
20231017,115000,50981955,4610,4610,4610,4610,2
|
|
20231017,114900,50972735,4605,4605,4605,4605,0
|
|
20231017,114800,50972735,4605,4605,4605,4605,0
|
|
20231017,114700,50972735,4605,4605,4605,4605,0
|
|
20231017,114600,50972735,4605,4605,4605,4605,0
|
|
20231017,114500,50972735,4605,4605,4605,4605,0
|
|
20231017,114400,50972735,4605,4605,4605,4605,0
|
|
20231017,114300,50972735,4605,4605,4605,4605,3
|
|
20231017,114200,50958920,4605,4605,4605,4605,0
|
|
20231017,114100,50958920,4605,4605,4605,4605,0
|
|
20231017,114000,50958920,4605,4605,4605,4605,9
|
|
20231017,113900,50917475,4650,4630,4650,4610,371
|
|
20231017,113800,49206935,4630,4630,4630,4630,211
|
|
20231017,113700,48230005,4650,4650,4650,4650,0
|
|
20231017,113600,48230005,4650,4650,4650,4650,0
|
|
20231017,113500,48230005,4650,4650,4650,4650,0
|
|
20231017,113400,48230005,4650,4650,4650,4650,0
|
|
20231017,113300,48230005,4650,4650,4650,4650,0
|
|
20231017,113200,48230005,4650,4650,4650,4650,0
|
|
20231017,113100,48230005,4650,4650,4650,4650,0
|
|
20231017,113000,48230005,4650,4650,4650,4650,2
|
|
20231017,112900,48220705,4645,4645,4645,4645,0
|
|
20231017,112800,48220705,4645,4645,4645,4645,1
|
|
20231017,112700,48216060,4630,4630,4630,4630,89
|
|
20231017,112600,47803990,4630,4630,4630,4630,0
|
|
20231017,112500,47803990,4630,4630,4630,4630,0
|
|
20231017,112400,47803990,4630,4630,4630,4630,0
|
|
20231017,112300,47803990,4630,4630,4630,4630,0
|
|
20231017,112200,47803990,4630,4630,4630,4630,1
|
|
20231017,112100,47799360,4610,4610,4610,4610,0
|
|
20231017,112000,47799360,4610,4610,4610,4610,0
|
|
20231017,111900,47799360,4610,4610,4610,4610,0
|
|
20231017,111800,47799360,4610,4610,4610,4610,0
|
|
20231017,111700,47799360,4610,4610,4610,4610,0
|
|
20231017,111600,47799360,4610,4610,4610,4610,0
|
|
20231017,111500,47799360,4610,4615,4615,4610,10
|
|
20231017,111400,47753255,4615,4615,4615,4615,0
|
|
20231017,111300,47753255,4615,4615,4615,4615,0
|
|
20231017,111200,47753255,4615,4615,4615,4615,0
|
|
20231017,111100,47753255,4615,4615,4615,4615,0
|
|
20231017,111000,47753255,4615,4615,4615,4615,0
|
|
20231017,110900,47753255,4615,4615,4615,4615,0
|
|
20231017,110800,47753255,4615,4620,4620,4615,34
|
|
20231017,110700,47596300,4625,4625,4625,4625,15
|
|
20231017,110600,47526925,4600,4600,4600,4600,0
|
|
20231017,110500,47526925,4600,4600,4600,4600,0
|
|
20231017,110400,47526925,4600,4600,4600,4600,0
|
|
20231017,110300,47526925,4600,4600,4600,4600,0
|
|
20231017,110200,47526925,4600,4600,4600,4600,0
|
|
20231017,110100,47526925,4600,4600,4600,4600,0
|
|
20231017,110000,47526925,4600,4600,4600,4600,0
|
|
20231017,105900,47526925,4600,4600,4600,4600,0
|
|
20231017,105800,47526925,4600,4600,4600,4600,0
|
|
20231017,105700,47526925,4600,4600,4600,4600,0
|
|
20231017,105600,47526925,4600,4600,4600,4600,0
|
|
20231017,105500,47526925,4600,4600,4600,4600,0
|
|
20231017,105400,47526925,4600,4600,4600,4600,0
|
|
20231017,105300,47526925,4600,4600,4600,4600,0
|
|
20231017,105200,47526925,4600,4600,4600,4600,0
|
|
20231017,105100,47526925,4600,4600,4600,4600,0
|
|
20231017,105000,47526925,4600,4600,4600,4600,0
|
|
20231017,104900,47526925,4600,4600,4600,4600,0
|
|
20231017,104800,47526925,4600,4600,4600,4600,110
|
|
20231017,104700,47020925,4625,4625,4625,4625,0
|
|
20231017,104600,47020925,4625,4625,4625,4625,5
|
|
20231017,104500,46997800,4625,4625,4625,4625,29
|
|
20231017,104400,46863675,4625,4630,4630,4625,21
|
|
20231017,104300,46766450,4635,4635,4635,4635,0
|
|
20231017,104200,46766450,4635,4595,4635,4595,16
|
|
20231017,104100,46692730,4610,4610,4610,4610,0
|
|
20231017,104000,46692730,4610,4605,4610,4600,29
|
|
20231017,103900,46559270,4605,4605,4605,4605,0
|
|
20231017,103800,46559270,4605,4605,4605,4605,0
|
|
20231017,103700,46559270,4605,4605,4605,4605,0
|
|
20231017,103600,46559270,4605,4605,4605,4605,0
|
|
20231017,103500,46559270,4605,4615,4615,4605,402
|
|
20231017,103400,44706990,4650,4650,4650,4650,0
|
|
20231017,103300,44706990,4650,4650,4650,4650,0
|
|
20231017,103200,44706990,4650,4650,4650,4650,0
|
|
20231017,103100,44706990,4650,4650,4650,4650,0
|
|
20231017,103000,44706990,4650,4650,4650,4650,0
|
|
20231017,102900,44706990,4650,4650,4650,4650,0
|
|
20231017,102800,44706990,4650,4650,4650,4650,0
|
|
20231017,102700,44706990,4650,4625,4650,4625,14
|
|
20231017,102600,44642215,4625,4625,4625,4625,0
|
|
20231017,102500,44642215,4625,4630,4630,4625,290
|
|
20231017,102400,43300915,4635,4640,4640,4635,151
|
|
20231017,102300,42600985,4670,4670,4670,4670,1
|
|
20231017,102200,42596315,4670,4670,4670,4670,0
|
|
20231017,102100,42596315,4670,4670,4670,4670,3
|
|
20231017,102000,42582305,4690,4690,4690,4690,0
|
|
20231017,101900,42582305,4690,4690,4690,4690,0
|
|
20231017,101800,42582305,4690,4690,4690,4690,0
|
|
20231017,101700,42582305,4690,4690,4690,4690,0
|
|
20231017,101600,42582305,4690,4690,4690,4690,0
|
|
20231017,101500,42582305,4690,4690,4690,4690,0
|
|
20231017,101400,42582305,4690,4690,4690,4690,0
|
|
20231017,101300,42582305,4690,4690,4690,4690,30
|
|
20231017,101200,42441605,4695,4660,4700,4660,145
|
|
20231017,101100,41761270,4635,4635,4635,4635,0
|
|
20231017,101000,41761270,4635,4635,4635,4635,0
|
|
20231017,100900,41761270,4635,4635,4635,4635,61
|
|
20231017,100800,41478535,4635,4635,4635,4635,0
|
|
20231017,100700,41478535,4635,4635,4635,4635,50
|
|
20231017,100600,41246785,4635,4635,4635,4635,0
|
|
20231017,100500,41246785,4635,4635,4635,4635,0
|
|
20231017,100400,41246785,4635,4635,4635,4635,0
|
|
20231017,100300,41246785,4635,4635,4635,4635,0
|
|
20231017,100200,41246785,4635,4635,4635,4635,1
|
|
20231017,100100,41242150,4725,4725,4725,4725,0
|
|
20231017,100000,41242150,4725,4725,4725,4725,0
|
|
20231017,095900,41242150,4725,4725,4725,4725,0
|
|
20231017,095800,41242150,4725,4725,4725,4725,0
|
|
20231017,095700,41242150,4725,4725,4725,4725,2
|
|
20231017,095600,41232700,4735,4625,4735,4625,637
|
|
20231017,095500,38232170,4605,4605,4605,4605,0
|
|
20231017,095400,38232170,4605,4605,4605,4605,100
|
|
20231017,095300,37771670,4605,4605,4605,4605,0
|
|
20231017,095200,37771670,4605,4605,4605,4605,0
|
|
20231017,095100,37771670,4605,4635,4655,4605,968
|
|
20231017,095000,33281400,4635,4635,4635,4635,0
|
|
20231017,094900,33281400,4635,4635,4635,4635,0
|
|
20231017,094800,33281400,4635,4635,4635,4635,1
|
|
20231017,094700,33276765,4635,4635,4635,4635,0
|
|
20231017,094600,33276765,4635,4635,4635,4635,0
|
|
20231017,094500,33276765,4635,4635,4635,4635,0
|
|
20231017,094400,33276765,4635,4635,4635,4635,2
|
|
20231017,094300,33267495,4650,4650,4650,4650,0
|
|
20231017,094200,33267495,4650,4650,4650,4650,0
|
|
20231017,094100,33267495,4650,4650,4650,4650,7
|
|
20231017,094000,33234945,4650,4680,4680,4650,587
|
|
20231017,093900,30499525,4685,4685,4685,4685,0
|
|
20231017,093800,30499525,4685,4685,4685,4685,0
|
|
20231017,093700,30499525,4685,4685,4685,4685,0
|
|
20231017,093600,30499525,4685,4685,4685,4685,20
|
|
20231017,093500,30405825,4685,4685,4685,4685,15
|
|
20231017,093400,30335550,4695,4695,4695,4695,0
|
|
20231017,093300,30335550,4695,4695,4695,4695,0
|
|
20231017,093200,30335550,4695,4690,4695,4690,7
|
|
20231017,093100,30302715,4660,4660,4660,4660,30
|
|
20231017,093000,30162915,4700,4700,4700,4700,0
|
|
20231017,092900,30162915,4700,4700,4700,4700,0
|
|
20231017,092800,30162915,4700,4700,4700,4700,0
|
|
20231017,092700,30162915,4700,4660,4700,4660,652
|
|
20231017,092600,27124555,4730,4655,4730,4655,398
|
|
20231017,092500,25270665,4655,4655,4655,4655,212
|
|
20231017,092400,24283805,4580,4580,4580,4580,1
|
|
20231017,092300,24279225,4565,4695,4695,4565,1451
|
|
20231017,092200,17584410,4695,4695,4695,4695,5
|
|
20231017,092100,17560935,4700,4700,4700,4700,5
|
|
20231017,092000,17537435,4740,4740,4740,4740,1
|
|
20231017,091900,17532695,4640,4655,4655,4640,582
|
|
20231017,091800,14825555,4595,4595,4595,4595,0
|
|
20231017,091700,14825555,4595,4625,4745,4595,511
|
|
20231017,091600,12419735,4570,4570,4570,4570,4
|
|
20231017,091500,12401455,4655,4605,4655,4560,23
|
|
20231017,091400,12295995,4660,4660,4660,4660,11
|
|
20231017,091300,12244735,4665,4670,4670,4665,390
|
|
20231017,091200,10424755,4755,4755,4755,4755,0
|
|
20231017,091100,10424755,4755,4755,4755,4755,0
|
|
20231017,091000,10424755,4755,4750,4755,4750,500
|
|
20231017,090900,8047625,4675,4675,4675,4675,10
|
|
20231017,090800,8000875,4750,4750,4750,4750,0
|
|
20231017,090700,8000875,4750,4750,4755,4750,14
|
|
20231017,090600,7934370,4670,4670,4670,4670,1
|
|
20231017,090500,7929700,4665,4700,4700,4665,44
|
|
20231017,090400,7724255,4760,4665,4760,4665,418
|
|
20231017,090300,5771635,4665,4665,4665,4665,47
|
|
20231017,090200,5552380,4665,4665,4665,4665,112
|
|
20231017,090100,5029900,4475,4475,4475,4475,0
|
|
20231017,090000,5029900,4475,4475,4475,4475,1124
|