699 lines
33 KiB
CSV
699 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231018,203600,141694420,4600,4600,4600,4600,744
|
|
20231018,203500,141694420,4600,4600,4600,4600,0
|
|
20231018,203400,141694420,4600,4600,4600,4600,0
|
|
20231018,203300,141694420,4600,4600,4600,4600,0
|
|
20231018,203200,141694420,4600,4600,4600,4600,0
|
|
20231018,203100,141694420,4600,4600,4600,4600,0
|
|
20231018,203000,141694420,4600,4600,4600,4600,0
|
|
20231018,202900,141694420,4600,4600,4600,4600,0
|
|
20231018,202800,141694420,4600,4600,4600,4600,0
|
|
20231018,202700,141694420,4600,4600,4600,4600,0
|
|
20231018,202600,141694420,4600,4600,4600,4600,0
|
|
20231018,202500,141694420,4600,4600,4600,4600,0
|
|
20231018,202400,141694420,4600,4600,4600,4600,0
|
|
20231018,202300,141694420,4600,4600,4600,4600,0
|
|
20231018,202200,141694420,4600,4600,4600,4600,0
|
|
20231018,202100,141694420,4600,4600,4600,4600,0
|
|
20231018,202000,141694420,4600,4600,4600,4600,0
|
|
20231018,201900,141694420,4600,4600,4600,4600,0
|
|
20231018,201800,141694420,4600,4600,4600,4600,0
|
|
20231018,201700,141694420,4600,4600,4600,4600,0
|
|
20231018,201600,141694420,4600,4600,4600,4600,0
|
|
20231018,201500,141694420,4600,4600,4600,4600,0
|
|
20231018,201400,141694420,4600,4600,4600,4600,0
|
|
20231018,201300,141694420,4600,4600,4600,4600,0
|
|
20231018,201200,141694420,4600,4600,4600,4600,0
|
|
20231018,201100,141694420,4600,4600,4600,4600,0
|
|
20231018,201000,141694420,4600,4600,4600,4600,0
|
|
20231018,200900,141694420,4600,4600,4600,4600,0
|
|
20231018,200800,141694420,4600,4600,4600,4600,0
|
|
20231018,200700,141694420,4600,4600,4600,4600,0
|
|
20231018,200600,141694420,4600,4600,4600,4600,744
|
|
20231018,200500,141694420,4600,4600,4600,4600,0
|
|
20231018,200400,141694420,4600,4600,4600,4600,0
|
|
20231018,200300,141694420,4600,4600,4600,4600,0
|
|
20231018,200200,141694420,4600,4600,4600,4600,0
|
|
20231018,200100,141694420,4600,4600,4600,4600,0
|
|
20231018,200000,141694420,4600,4600,4600,4600,0
|
|
20231018,195900,141694420,4600,4600,4600,4600,0
|
|
20231018,195800,141694420,4600,4600,4600,4600,0
|
|
20231018,195700,141694420,4600,4600,4600,4600,0
|
|
20231018,195600,141694420,4600,4600,4600,4600,0
|
|
20231018,195500,141694420,4600,4600,4600,4600,0
|
|
20231018,195400,141694420,4600,4600,4600,4600,0
|
|
20231018,195300,141694420,4600,4600,4600,4600,0
|
|
20231018,195200,141694420,4600,4600,4600,4600,0
|
|
20231018,195100,141694420,4600,4600,4600,4600,0
|
|
20231018,195000,141694420,4600,4600,4600,4600,0
|
|
20231018,194900,141694420,4600,4600,4600,4600,0
|
|
20231018,194800,141694420,4600,4600,4600,4600,0
|
|
20231018,194700,141694420,4600,4600,4600,4600,0
|
|
20231018,194600,141694420,4600,4600,4600,4600,0
|
|
20231018,194500,141694420,4600,4600,4600,4600,0
|
|
20231018,194400,141694420,4600,4600,4600,4600,0
|
|
20231018,194300,141694420,4600,4600,4600,4600,0
|
|
20231018,194200,141694420,4600,4600,4600,4600,0
|
|
20231018,194100,141694420,4600,4600,4600,4600,0
|
|
20231018,194000,141694420,4600,4600,4600,4600,0
|
|
20231018,193900,141694420,4600,4600,4600,4600,0
|
|
20231018,193800,141694420,4600,4600,4600,4600,0
|
|
20231018,193700,141694420,4600,4600,4600,4600,0
|
|
20231018,193600,141694420,4600,4600,4600,4600,744
|
|
20231018,193500,141694420,4600,4600,4600,4600,0
|
|
20231018,193400,141694420,4600,4600,4600,4600,0
|
|
20231018,193300,141694420,4600,4600,4600,4600,0
|
|
20231018,193200,141694420,4600,4600,4600,4600,0
|
|
20231018,193100,141694420,4600,4600,4600,4600,0
|
|
20231018,193000,141694420,4600,4600,4600,4600,0
|
|
20231018,192900,141694420,4600,4600,4600,4600,0
|
|
20231018,192800,141694420,4600,4600,4600,4600,0
|
|
20231018,192700,141694420,4600,4600,4600,4600,0
|
|
20231018,192600,141694420,4600,4600,4600,4600,0
|
|
20231018,192500,141694420,4600,4600,4600,4600,0
|
|
20231018,192400,141694420,4600,4600,4600,4600,0
|
|
20231018,192300,141694420,4600,4600,4600,4600,0
|
|
20231018,192200,141694420,4600,4600,4600,4600,0
|
|
20231018,192100,141694420,4600,4600,4600,4600,0
|
|
20231018,192000,141694420,4600,4600,4600,4600,0
|
|
20231018,191900,141694420,4600,4600,4600,4600,0
|
|
20231018,191800,141694420,4600,4600,4600,4600,0
|
|
20231018,191700,141694420,4600,4600,4600,4600,0
|
|
20231018,191600,141694420,4600,4600,4600,4600,0
|
|
20231018,191500,141694420,4600,4600,4600,4600,0
|
|
20231018,191400,141694420,4600,4600,4600,4600,0
|
|
20231018,191300,141694420,4600,4600,4600,4600,0
|
|
20231018,191200,141694420,4600,4600,4600,4600,0
|
|
20231018,191100,141694420,4600,4600,4600,4600,0
|
|
20231018,191000,141694420,4600,4600,4600,4600,0
|
|
20231018,190900,141694420,4600,4600,4600,4600,0
|
|
20231018,190800,141694420,4600,4600,4600,4600,0
|
|
20231018,190700,141694420,4600,4600,4600,4600,0
|
|
20231018,190600,141694420,4600,4600,4600,4600,744
|
|
20231018,190500,141694420,4600,4600,4600,4600,0
|
|
20231018,190400,141694420,4600,4600,4600,4600,0
|
|
20231018,190300,141694420,4600,4600,4600,4600,0
|
|
20231018,190200,141694420,4600,4600,4600,4600,0
|
|
20231018,190100,141694420,4600,4600,4600,4600,0
|
|
20231018,190000,141694420,4600,4600,4600,4600,0
|
|
20231018,185900,141694420,4600,4600,4600,4600,0
|
|
20231018,185800,141694420,4600,4600,4600,4600,0
|
|
20231018,185700,141694420,4600,4600,4600,4600,0
|
|
20231018,185600,141694420,4600,4600,4600,4600,0
|
|
20231018,185500,141694420,4600,4600,4600,4600,0
|
|
20231018,185400,141694420,4600,4600,4600,4600,0
|
|
20231018,185300,141694420,4600,4600,4600,4600,0
|
|
20231018,185200,141694420,4600,4600,4600,4600,0
|
|
20231018,185100,141694420,4600,4600,4600,4600,0
|
|
20231018,185000,141694420,4600,4600,4600,4600,0
|
|
20231018,184900,141694420,4600,4600,4600,4600,0
|
|
20231018,184800,141694420,4600,4600,4600,4600,0
|
|
20231018,184700,141694420,4600,4600,4600,4600,0
|
|
20231018,184600,141694420,4600,4600,4600,4600,0
|
|
20231018,184500,141694420,4600,4600,4600,4600,0
|
|
20231018,184400,141694420,4600,4600,4600,4600,0
|
|
20231018,184300,141694420,4600,4600,4600,4600,0
|
|
20231018,184200,141694420,4600,4600,4600,4600,0
|
|
20231018,184100,141694420,4600,4600,4600,4600,0
|
|
20231018,184000,141694420,4600,4600,4600,4600,0
|
|
20231018,183900,141694420,4600,4600,4600,4600,0
|
|
20231018,183800,141694420,4600,4600,4600,4600,0
|
|
20231018,183700,141694420,4600,4600,4600,4600,0
|
|
20231018,183600,141694420,4600,4600,4600,4600,744
|
|
20231018,183500,141694420,4600,4600,4600,4600,0
|
|
20231018,183400,141694420,4600,4600,4600,4600,0
|
|
20231018,183300,141694420,4600,4600,4600,4600,0
|
|
20231018,183200,141694420,4600,4600,4600,4600,0
|
|
20231018,183100,141694420,4600,4600,4600,4600,0
|
|
20231018,183000,141694420,4600,4600,4600,4600,0
|
|
20231018,182900,141694420,4600,4600,4600,4600,0
|
|
20231018,182800,141694420,4600,4600,4600,4600,0
|
|
20231018,182700,141694420,4600,4600,4600,4600,0
|
|
20231018,182600,141694420,4600,4600,4600,4600,0
|
|
20231018,182500,141694420,4600,4600,4600,4600,0
|
|
20231018,182400,141694420,4600,4600,4600,4600,0
|
|
20231018,182300,141694420,4600,4600,4600,4600,0
|
|
20231018,182200,141694420,4600,4600,4600,4600,0
|
|
20231018,182100,141694420,4600,4600,4600,4600,0
|
|
20231018,182000,141694420,4600,4600,4600,4600,0
|
|
20231018,181900,141694420,4600,4600,4600,4600,0
|
|
20231018,181800,141694420,4600,4600,4600,4600,0
|
|
20231018,181700,141694420,4600,4600,4600,4600,0
|
|
20231018,181600,141694420,4600,4600,4600,4600,0
|
|
20231018,181500,141694420,4600,4600,4600,4600,0
|
|
20231018,181400,141694420,4600,4600,4600,4600,0
|
|
20231018,181300,141694420,4600,4600,4600,4600,0
|
|
20231018,181200,141694420,4600,4600,4600,4600,0
|
|
20231018,181100,141694420,4600,4600,4600,4600,0
|
|
20231018,181000,141694420,4600,4600,4600,4600,0
|
|
20231018,180900,141694420,4600,4600,4600,4600,0
|
|
20231018,180800,141694420,4600,4600,4600,4600,0
|
|
20231018,180700,141694420,4600,4600,4600,4600,0
|
|
20231018,180600,141694420,4600,4600,4600,4600,744
|
|
20231018,180500,141694420,4600,4600,4600,4600,0
|
|
20231018,180400,141694420,4600,4600,4600,4600,0
|
|
20231018,180300,141694420,4600,4600,4600,4600,0
|
|
20231018,180200,141694420,4600,4600,4600,4600,0
|
|
20231018,180100,141694420,4600,4600,4600,4600,0
|
|
20231018,180000,141694420,4600,4600,4600,4600,0
|
|
20231018,175900,141694420,4600,4600,4600,4600,0
|
|
20231018,175800,141694420,4600,4600,4600,4600,0
|
|
20231018,175700,141694420,4600,4600,4600,4600,0
|
|
20231018,175600,141694420,4600,4600,4600,4600,0
|
|
20231018,175500,141694420,4600,4600,4600,4600,0
|
|
20231018,175400,141694420,4600,4600,4600,4600,0
|
|
20231018,175300,141694420,4600,4600,4600,4600,0
|
|
20231018,175200,141694420,4600,4600,4600,4600,0
|
|
20231018,175100,141694420,4600,4600,4600,4600,0
|
|
20231018,175000,141694420,4600,4600,4600,4600,0
|
|
20231018,174900,141694420,4600,4600,4600,4600,0
|
|
20231018,174800,141694420,4600,4600,4600,4600,0
|
|
20231018,174700,141694420,4600,4600,4600,4600,0
|
|
20231018,174600,141694420,4600,4600,4600,4600,0
|
|
20231018,174500,141694420,4600,4600,4600,4600,0
|
|
20231018,174400,141694420,4600,4600,4600,4600,0
|
|
20231018,174300,141694420,4600,4600,4600,4600,0
|
|
20231018,174200,141694420,4600,4600,4600,4600,0
|
|
20231018,174100,141694420,4600,4600,4600,4600,0
|
|
20231018,174000,141694420,4600,4600,4600,4600,0
|
|
20231018,173900,141694420,4600,4600,4600,4600,0
|
|
20231018,173800,141694420,4600,4600,4600,4600,0
|
|
20231018,173700,141694420,4600,4600,4600,4600,0
|
|
20231018,173600,141694420,4600,4600,4600,4600,744
|
|
20231018,173500,141694420,4600,4600,4600,4600,0
|
|
20231018,173400,141694420,4600,4600,4600,4600,0
|
|
20231018,173300,141694420,4600,4600,4600,4600,0
|
|
20231018,173200,141694420,4600,4600,4600,4600,0
|
|
20231018,173100,141694420,4600,4600,4600,4600,0
|
|
20231018,173000,141694420,4600,4600,4600,4600,0
|
|
20231018,172900,141694420,4600,4600,4600,4600,0
|
|
20231018,172800,141694420,4600,4600,4600,4600,0
|
|
20231018,172700,141694420,4600,4600,4600,4600,0
|
|
20231018,172600,141694420,4600,4600,4600,4600,0
|
|
20231018,172500,141694420,4600,4600,4600,4600,0
|
|
20231018,172400,141694420,4600,4600,4600,4600,0
|
|
20231018,172300,141694420,4600,4600,4600,4600,0
|
|
20231018,172200,141694420,4600,4600,4600,4600,0
|
|
20231018,172100,141694420,4600,4600,4600,4600,0
|
|
20231018,172000,141694420,4600,4600,4600,4600,0
|
|
20231018,171900,141694420,4600,4600,4600,4600,0
|
|
20231018,171800,141694420,4600,4600,4600,4600,0
|
|
20231018,171700,141694420,4600,4600,4600,4600,0
|
|
20231018,171600,141694420,4600,4600,4600,4600,0
|
|
20231018,171500,141694420,4600,4600,4600,4600,0
|
|
20231018,171400,141694420,4600,4600,4600,4600,0
|
|
20231018,171300,141694420,4600,4600,4600,4600,0
|
|
20231018,171200,141694420,4600,4600,4600,4600,0
|
|
20231018,171100,141694420,4600,4600,4600,4600,0
|
|
20231018,171000,141694420,4600,4600,4600,4600,0
|
|
20231018,170900,141694420,4600,4600,4600,4600,0
|
|
20231018,170800,141694420,4600,4600,4600,4600,0
|
|
20231018,170700,141694420,4600,4600,4600,4600,0
|
|
20231018,170600,141694420,4600,4600,4600,4600,744
|
|
20231018,170500,141694420,4600,4600,4600,4600,0
|
|
20231018,170400,141694420,4600,4600,4600,4600,0
|
|
20231018,170300,141694420,4600,4600,4600,4600,0
|
|
20231018,170200,141694420,4600,4600,4600,4600,0
|
|
20231018,170100,141694420,4600,4600,4600,4600,0
|
|
20231018,170000,141694420,4600,4600,4600,4600,0
|
|
20231018,165900,141694420,4600,4600,4600,4600,0
|
|
20231018,165800,141694420,4600,4600,4600,4600,0
|
|
20231018,165700,141694420,4600,4600,4600,4600,0
|
|
20231018,165600,141694420,4600,4600,4600,4600,0
|
|
20231018,165500,141694420,4600,4600,4600,4600,0
|
|
20231018,165400,141694420,4600,4600,4600,4600,0
|
|
20231018,165300,141694420,4600,4600,4600,4600,0
|
|
20231018,165200,141694420,4600,4600,4600,4600,0
|
|
20231018,165100,141694420,4600,4600,4600,4600,0
|
|
20231018,165000,141694420,4600,4600,4600,4600,0
|
|
20231018,164900,141694420,4600,4600,4600,4600,0
|
|
20231018,164800,141694420,4600,4600,4600,4600,0
|
|
20231018,164700,141694420,4600,4600,4600,4600,0
|
|
20231018,164600,141694420,4600,4600,4600,4600,0
|
|
20231018,164500,141694420,4600,4600,4600,4600,0
|
|
20231018,164400,141694420,4600,4600,4600,4600,0
|
|
20231018,164300,141694420,4600,4600,4600,4600,0
|
|
20231018,164200,141694420,4600,4600,4600,4600,0
|
|
20231018,164100,141694420,4600,4600,4600,4600,0
|
|
20231018,164000,141694420,4600,4600,4600,4600,0
|
|
20231018,163900,141694420,4600,4600,4600,4600,0
|
|
20231018,163800,141694420,4600,4600,4600,4600,0
|
|
20231018,163700,141694420,4600,4600,4600,4600,0
|
|
20231018,163600,141694420,4600,4600,4600,4600,744
|
|
20231018,163500,141694420,4600,4600,4600,4600,0
|
|
20231018,163400,141694420,4600,4600,4600,4600,0
|
|
20231018,163300,141694420,4600,4600,4600,4600,0
|
|
20231018,163200,141694420,4600,4600,4600,4600,0
|
|
20231018,163100,141694420,4600,4600,4600,4600,0
|
|
20231018,163000,141694420,4600,4600,4600,4600,0
|
|
20231018,162900,141694420,4600,4600,4600,4600,0
|
|
20231018,162800,141694420,4600,4600,4600,4600,0
|
|
20231018,162700,141694420,4600,4600,4600,4600,0
|
|
20231018,162600,141694420,4600,4600,4600,4600,0
|
|
20231018,162500,141694420,4600,4600,4600,4600,0
|
|
20231018,162400,141694420,4600,4600,4600,4600,0
|
|
20231018,162300,141694420,4600,4600,4600,4600,0
|
|
20231018,162200,141694420,4600,4600,4600,4600,0
|
|
20231018,162100,141694420,4600,4600,4600,4600,0
|
|
20231018,162000,141694420,4600,4600,4600,4600,0
|
|
20231018,161900,141694420,4600,4600,4600,4600,0
|
|
20231018,161800,141694420,4600,4600,4600,4600,0
|
|
20231018,161700,141694420,4600,4600,4600,4600,0
|
|
20231018,161600,141694420,4600,4600,4600,4600,0
|
|
20231018,161500,141694420,4600,4600,4600,4600,0
|
|
20231018,161400,141694420,4600,4600,4600,4600,0
|
|
20231018,161300,141694420,4600,4600,4600,4600,0
|
|
20231018,161200,141694420,4600,4600,4600,4600,0
|
|
20231018,161100,141694420,4600,4600,4600,4600,0
|
|
20231018,161000,141694420,4600,4600,4600,4600,0
|
|
20231018,160900,141694420,4600,4600,4600,4600,0
|
|
20231018,160800,141694420,4600,4600,4600,4600,0
|
|
20231018,160700,141694420,4600,4600,4600,4600,0
|
|
20231018,160600,141694420,4600,4600,4600,4600,744
|
|
20231018,160500,141694420,4600,4600,4600,4600,0
|
|
20231018,160400,141694420,4600,4600,4600,4600,0
|
|
20231018,160300,141694420,4600,4600,4600,4600,0
|
|
20231018,160200,141694420,4600,4600,4600,4600,0
|
|
20231018,160100,141694420,4600,4600,4600,4600,0
|
|
20231018,160000,141694420,4600,4600,4600,4600,0
|
|
20231018,155900,141694420,4600,4600,4600,4600,0
|
|
20231018,155800,141694420,4600,4600,4600,4600,0
|
|
20231018,155700,141694420,4600,4600,4600,4600,0
|
|
20231018,155600,141694420,4600,4600,4600,4600,0
|
|
20231018,155500,141694420,4600,4600,4600,4600,0
|
|
20231018,155400,141694420,4600,4600,4600,4600,0
|
|
20231018,155300,141694420,4600,4600,4600,4600,0
|
|
20231018,155200,141694420,4600,4600,4600,4600,0
|
|
20231018,155100,141694420,4600,4600,4600,4600,0
|
|
20231018,155000,141694420,4600,4600,4600,4600,0
|
|
20231018,154900,141694420,4600,4600,4600,4600,0
|
|
20231018,154800,141694420,4600,4600,4600,4600,0
|
|
20231018,154700,141694420,4600,4600,4600,4600,0
|
|
20231018,154600,141694420,4600,4600,4600,4600,0
|
|
20231018,154500,141694420,4600,4600,4600,4600,0
|
|
20231018,154400,141694420,4600,4600,4600,4600,0
|
|
20231018,154300,141694420,4600,4600,4600,4600,0
|
|
20231018,154200,141694420,4600,4600,4600,4600,0
|
|
20231018,154100,141694420,4600,4600,4600,4600,0
|
|
20231018,154000,141694420,4600,4600,4600,4600,0
|
|
20231018,153900,141694420,4600,4600,4600,4600,0
|
|
20231018,153800,141694420,4600,4600,4600,4600,0
|
|
20231018,153700,141694420,4600,4600,4600,4600,0
|
|
20231018,153600,141694420,4600,4600,4600,4600,744
|
|
20231018,153500,141694420,4600,4600,4600,4600,0
|
|
20231018,153400,141694420,4600,4600,4600,4600,0
|
|
20231018,153300,141694420,4600,4600,4600,4600,0
|
|
20231018,153200,141694420,4600,4600,4600,4600,0
|
|
20231018,153100,141694420,4600,4600,4600,4600,0
|
|
20231018,153000,141694420,4600,4600,4600,4600,744
|
|
20231018,152900,138272020,4550,4550,4550,4550,0
|
|
20231018,152800,138272020,4550,4550,4550,4550,0
|
|
20231018,152700,138272020,4550,4550,4550,4550,0
|
|
20231018,152600,138272020,4550,4550,4550,4550,0
|
|
20231018,152500,138272020,4550,4550,4550,4550,0
|
|
20231018,152400,138272020,4550,4550,4550,4550,0
|
|
20231018,152300,138272020,4550,4550,4550,4550,0
|
|
20231018,152200,138272020,4550,4550,4550,4550,0
|
|
20231018,152100,138272020,4550,4550,4550,4550,0
|
|
20231018,152000,138272020,4550,4550,4550,4550,0
|
|
20231018,151900,138272020,4550,4355,4550,4350,1094
|
|
20231018,151800,133436240,4355,4355,4355,4355,2
|
|
20231018,151700,133427530,4360,4360,4365,4360,6
|
|
20231018,151600,133401365,4365,4360,4365,4360,2
|
|
20231018,151500,133392640,4365,4365,4365,4360,12
|
|
20231018,151400,133340265,4365,4365,4365,4365,16
|
|
20231018,151300,133270425,4380,4380,4380,4380,25
|
|
20231018,151200,133160925,4345,4345,4345,4345,0
|
|
20231018,151100,133160925,4345,4345,4345,4345,166
|
|
20231018,151000,132439655,4340,4340,4340,4340,12
|
|
20231018,150900,132387575,4330,4330,4330,4330,0
|
|
20231018,150800,132387575,4330,4330,4330,4330,2
|
|
20231018,150700,132378915,4330,4330,4330,4330,0
|
|
20231018,150600,132378915,4330,4335,4335,4330,10
|
|
20231018,150500,132335605,4330,4330,4330,4330,0
|
|
20231018,150400,132335605,4330,4330,4330,4330,0
|
|
20231018,150300,132335605,4330,4330,4330,4330,2
|
|
20231018,150200,132326945,4330,4335,4335,4330,23
|
|
20231018,150100,132227275,4335,4335,4335,4335,0
|
|
20231018,150000,132227275,4335,4335,4335,4335,0
|
|
20231018,145900,132227275,4335,4340,4340,4330,120
|
|
20231018,145800,131707510,4415,4360,4415,4360,50
|
|
20231018,145700,131488805,4365,4365,4365,4365,0
|
|
20231018,145600,131488805,4365,4365,4365,4365,5
|
|
20231018,145500,131466980,4365,4365,4365,4365,6
|
|
20231018,145400,131440790,4330,4330,4330,4330,0
|
|
20231018,145300,131440790,4330,4330,4330,4330,0
|
|
20231018,145200,131440790,4330,4330,4330,4330,0
|
|
20231018,145100,131440790,4330,4330,4330,4330,0
|
|
20231018,145000,131440790,4330,4330,4330,4330,5
|
|
20231018,144900,131419140,4375,4355,4375,4355,20
|
|
20231018,144800,131331815,4325,4325,4325,4325,1
|
|
20231018,144700,131327490,4360,4360,4360,4360,50
|
|
20231018,144600,131109490,4390,4390,4390,4390,0
|
|
20231018,144500,131109490,4390,4390,4390,4390,1
|
|
20231018,144400,131105100,4405,4340,4405,4340,57
|
|
20231018,144300,130856565,4335,4335,4335,4335,9
|
|
20231018,144200,130817550,4340,4335,4340,4335,17
|
|
20231018,144100,130743800,4345,4345,4345,4345,0
|
|
20231018,144000,130743800,4345,4355,4355,4345,30
|
|
20231018,143900,130613300,4360,4320,4365,4320,461
|
|
20231018,143800,128619195,4315,4315,4315,4315,0
|
|
20231018,143700,128619195,4315,4315,4315,4315,0
|
|
20231018,143600,128619195,4315,4315,4315,4315,0
|
|
20231018,143500,128619195,4315,4315,4315,4315,10
|
|
20231018,143400,128576045,4315,4315,4315,4315,5
|
|
20231018,143300,128554470,4310,4310,4310,4310,0
|
|
20231018,143200,128554470,4310,4310,4310,4310,1062
|
|
20231018,143100,123977250,4310,4310,4310,4310,0
|
|
20231018,143000,123977250,4310,4310,4310,4310,100
|
|
20231018,142900,123546250,4310,4310,4310,4310,35
|
|
20231018,142800,123395400,4310,4310,4310,4310,55
|
|
20231018,142700,123158350,4300,4300,4300,4300,0
|
|
20231018,142600,123158350,4300,4300,4300,4300,0
|
|
20231018,142500,123158350,4300,4305,4305,4300,120
|
|
20231018,142400,122641760,4305,4305,4305,4305,0
|
|
20231018,142300,122641760,4305,4315,4315,4305,696
|
|
20231018,142200,119639695,4320,4320,4320,4320,0
|
|
20231018,142100,119639695,4320,4325,4325,4320,145
|
|
20231018,142000,119013235,4320,4320,4320,4320,467
|
|
20231018,141900,116995795,4320,4320,4320,4320,0
|
|
20231018,141800,116995795,4320,4320,4320,4320,0
|
|
20231018,141700,116995795,4320,4320,4320,4320,0
|
|
20231018,141600,116995795,4320,4320,4320,4320,0
|
|
20231018,141500,116995795,4320,4320,4320,4320,0
|
|
20231018,141400,116995795,4320,4320,4320,4320,83
|
|
20231018,141300,116637235,4320,4320,4320,4320,0
|
|
20231018,141200,116637235,4320,4320,4320,4320,4124
|
|
20231018,141100,98821555,4320,4320,4320,4320,0
|
|
20231018,141000,98821555,4320,4320,4320,4320,100
|
|
20231018,140900,98389555,4320,4320,4320,4320,0
|
|
20231018,140800,98389555,4320,4360,4360,4320,2421
|
|
20231018,140700,87908305,4360,4365,4365,4360,100
|
|
20231018,140600,87471975,4365,4365,4365,4365,0
|
|
20231018,140500,87471975,4365,4370,4370,4365,145
|
|
20231018,140400,86838910,4370,4370,4370,4370,0
|
|
20231018,140300,86838910,4370,4370,4370,4370,1003
|
|
20231018,140200,82455800,4370,4370,4370,4370,0
|
|
20231018,140100,82455800,4370,4370,4370,4370,0
|
|
20231018,140000,82455800,4370,4370,4370,4370,80
|
|
20231018,135900,82106200,4400,4400,4400,4400,0
|
|
20231018,135800,82106200,4400,4400,4400,4400,0
|
|
20231018,135700,82106200,4400,4400,4400,4400,0
|
|
20231018,135600,82106200,4400,4400,4400,4400,0
|
|
20231018,135500,82106200,4400,4400,4400,4400,0
|
|
20231018,135400,82106200,4400,4400,4400,4400,0
|
|
20231018,135300,82106200,4400,4400,4400,4400,1
|
|
20231018,135200,82101800,4400,4400,4400,4400,0
|
|
20231018,135100,82101800,4400,4400,4400,4400,0
|
|
20231018,135000,82101800,4400,4400,4400,4400,0
|
|
20231018,134900,82101800,4400,4400,4400,4400,0
|
|
20231018,134800,82101800,4400,4400,4400,4400,50
|
|
20231018,134700,81881800,4375,4375,4375,4375,0
|
|
20231018,134600,81881800,4375,4375,4375,4375,0
|
|
20231018,134500,81881800,4375,4375,4375,4375,0
|
|
20231018,134400,81881800,4375,4375,4375,4375,0
|
|
20231018,134300,81881800,4375,4375,4375,4375,0
|
|
20231018,134200,81881800,4375,4375,4375,4375,100
|
|
20231018,134100,81444300,4375,4375,4375,4375,1
|
|
20231018,134000,81439925,4405,4405,4405,4405,0
|
|
20231018,133900,81439925,4405,4405,4405,4405,0
|
|
20231018,133800,81439925,4405,4405,4405,4405,0
|
|
20231018,133700,81439925,4405,4405,4405,4405,0
|
|
20231018,133600,81439925,4405,4405,4405,4405,0
|
|
20231018,133500,81439925,4405,4405,4405,4405,0
|
|
20231018,133400,81439925,4405,4405,4405,4405,0
|
|
20231018,133300,81439925,4405,4405,4405,4405,0
|
|
20231018,133200,81439925,4405,4405,4405,4405,0
|
|
20231018,133100,81439925,4405,4405,4405,4405,0
|
|
20231018,133000,81439925,4405,4355,4405,4355,881
|
|
20231018,132900,77580145,4405,4405,4405,4405,0
|
|
20231018,132800,77580145,4405,4405,4405,4405,0
|
|
20231018,132700,77580145,4405,4405,4405,4405,0
|
|
20231018,132600,77580145,4405,4330,4405,4330,313
|
|
20231018,132500,76223705,4330,4330,4330,4330,12
|
|
20231018,132400,76171745,4345,4345,4345,4345,0
|
|
20231018,132300,76171745,4345,4345,4345,4345,0
|
|
20231018,132200,76171745,4345,4345,4345,4345,0
|
|
20231018,132100,76171745,4345,4345,4345,4345,0
|
|
20231018,132000,76171745,4345,4345,4345,4345,0
|
|
20231018,131900,76171745,4345,4345,4345,4345,0
|
|
20231018,131800,76171745,4345,4345,4345,4345,0
|
|
20231018,131700,76171745,4345,4345,4345,4345,0
|
|
20231018,131600,76171745,4345,4345,4345,4345,0
|
|
20231018,131500,76171745,4345,4345,4345,4345,0
|
|
20231018,131400,76171745,4345,4345,4345,4345,0
|
|
20231018,131300,76171745,4345,4345,4345,4345,0
|
|
20231018,131200,76171745,4345,4345,4345,4345,0
|
|
20231018,131100,76171745,4345,4345,4345,4345,30
|
|
20231018,131000,76041395,4345,4345,4345,4345,0
|
|
20231018,130900,76041395,4345,4345,4345,4345,0
|
|
20231018,130800,76041395,4345,4345,4345,4345,0
|
|
20231018,130700,76041395,4345,4345,4345,4345,0
|
|
20231018,130600,76041395,4345,4345,4345,4345,0
|
|
20231018,130500,76041395,4345,4345,4345,4345,2
|
|
20231018,130400,76032705,4345,4345,4345,4345,0
|
|
20231018,130300,76032705,4345,4345,4345,4345,0
|
|
20231018,130200,76032705,4345,4345,4345,4345,0
|
|
20231018,130100,76032705,4345,4345,4345,4345,0
|
|
20231018,130000,76032705,4345,4345,4345,4345,10
|
|
20231018,125900,75989255,4345,4345,4345,4345,0
|
|
20231018,125800,75989255,4345,4345,4345,4345,0
|
|
20231018,125700,75989255,4345,4345,4345,4345,0
|
|
20231018,125600,75989255,4345,4345,4345,4345,9
|
|
20231018,125500,75950150,4345,4345,4345,4345,6
|
|
20231018,125400,75924080,4345,4320,4345,4320,22
|
|
20231018,125300,75828515,4340,4340,4340,4340,0
|
|
20231018,125200,75828515,4340,4340,4340,4340,0
|
|
20231018,125100,75828515,4340,4340,4340,4340,0
|
|
20231018,125000,75828515,4340,4340,4340,4340,0
|
|
20231018,124900,75828515,4340,4340,4340,4340,0
|
|
20231018,124800,75828515,4340,4340,4340,4340,0
|
|
20231018,124700,75828515,4340,4340,4340,4340,220
|
|
20231018,124600,74873715,4340,4340,4340,4340,2
|
|
20231018,124500,74865035,4340,4340,4340,4340,0
|
|
20231018,124400,74865035,4340,4340,4340,4340,0
|
|
20231018,124300,74865035,4340,4340,4340,4340,0
|
|
20231018,124200,74865035,4340,4340,4340,4340,0
|
|
20231018,124100,74865035,4340,4340,4340,4340,92
|
|
20231018,124000,74465755,4340,4340,4340,4340,429
|
|
20231018,123900,72603895,4340,4340,4340,4340,39
|
|
20231018,123800,72434635,4340,4340,4340,4340,0
|
|
20231018,123700,72434635,4340,4340,4340,4340,145
|
|
20231018,123600,71805335,4315,4315,4315,4315,0
|
|
20231018,123500,71805335,4315,4315,4315,4315,0
|
|
20231018,123400,71805335,4315,4315,4315,4315,2
|
|
20231018,123300,71796705,4310,4310,4310,4310,0
|
|
20231018,123200,71796705,4310,4310,4310,4310,0
|
|
20231018,123100,71796705,4310,4310,4310,4310,0
|
|
20231018,123000,71796705,4310,4310,4310,4310,0
|
|
20231018,122900,71796705,4310,4310,4310,4310,0
|
|
20231018,122800,71796705,4310,4310,4310,4310,10
|
|
20231018,122700,71753605,4340,4340,4340,4340,0
|
|
20231018,122600,71753605,4340,4340,4340,4340,15
|
|
20231018,122500,71688505,4340,4340,4340,4340,0
|
|
20231018,122400,71688505,4340,4340,4340,4340,0
|
|
20231018,122300,71688505,4340,4340,4340,4340,0
|
|
20231018,122200,71688505,4340,4340,4340,4340,0
|
|
20231018,122100,71688505,4340,4340,4340,4340,0
|
|
20231018,122000,71688505,4340,4340,4340,4340,0
|
|
20231018,121900,71688505,4340,4340,4340,4340,0
|
|
20231018,121800,71688505,4340,4340,4340,4340,10
|
|
20231018,121700,71645105,4340,4340,4340,4340,0
|
|
20231018,121600,71645105,4340,4340,4340,4340,1
|
|
20231018,121500,71640765,4345,4345,4345,4345,0
|
|
20231018,121400,71640765,4345,4345,4345,4345,0
|
|
20231018,121300,71640765,4345,4345,4345,4345,0
|
|
20231018,121200,71640765,4345,4345,4345,4345,0
|
|
20231018,121100,71640765,4345,4345,4345,4345,0
|
|
20231018,121000,71640765,4345,4345,4345,4345,497
|
|
20231018,120900,69481300,4345,4345,4345,4345,13
|
|
20231018,120800,69424815,4360,4345,4360,4345,500
|
|
20231018,120700,67246655,4350,4350,4350,4350,0
|
|
20231018,120600,67246655,4350,4350,4350,4350,0
|
|
20231018,120500,67246655,4350,4315,4350,4315,500
|
|
20231018,120400,65071900,4310,4310,4310,4310,0
|
|
20231018,120300,65071900,4310,4310,4310,4310,0
|
|
20231018,120200,65071900,4310,4310,4310,4310,0
|
|
20231018,120100,65071900,4310,4310,4310,4310,0
|
|
20231018,120000,65071900,4310,4310,4310,4310,0
|
|
20231018,115900,65071900,4310,4310,4310,4310,0
|
|
20231018,115800,65071900,4310,4310,4310,4310,7
|
|
20231018,115700,65041730,4310,4310,4310,4310,0
|
|
20231018,115600,65041730,4310,4310,4310,4305,10
|
|
20231018,115500,64998645,4315,4320,4320,4315,149
|
|
20231018,115400,64355685,4315,4315,4315,4315,0
|
|
20231018,115300,64355685,4315,4315,4315,4315,0
|
|
20231018,115200,64355685,4315,4315,4315,4315,0
|
|
20231018,115100,64355685,4315,4315,4315,4315,45
|
|
20231018,115000,64161510,4315,4315,4315,4315,0
|
|
20231018,114900,64161510,4315,4315,4315,4315,5
|
|
20231018,114800,64139935,4315,4315,4315,4315,0
|
|
20231018,114700,64139935,4315,4315,4315,4315,0
|
|
20231018,114600,64139935,4315,4315,4315,4315,0
|
|
20231018,114500,64139935,4315,4315,4315,4315,0
|
|
20231018,114400,64139935,4315,4315,4315,4315,0
|
|
20231018,114300,64139935,4315,4315,4315,4315,19
|
|
20231018,114200,64057950,4320,4320,4320,4320,0
|
|
20231018,114100,64057950,4320,4320,4320,4320,0
|
|
20231018,114000,64057950,4320,4320,4320,4320,0
|
|
20231018,113900,64057950,4320,4320,4320,4320,0
|
|
20231018,113800,64057950,4320,4320,4320,4320,0
|
|
20231018,113700,64057950,4320,4320,4320,4320,0
|
|
20231018,113600,64057950,4320,4320,4320,4320,1
|
|
20231018,113500,64053630,4350,4350,4350,4350,0
|
|
20231018,113400,64053630,4350,4350,4350,4350,0
|
|
20231018,113300,64053630,4350,4350,4350,4350,0
|
|
20231018,113200,64053630,4350,4350,4350,4350,0
|
|
20231018,113100,64053630,4350,4350,4350,4350,0
|
|
20231018,113000,64053630,4350,4350,4350,4350,0
|
|
20231018,112900,64053630,4350,4350,4350,4350,0
|
|
20231018,112800,64053630,4350,4350,4350,4350,0
|
|
20231018,112700,64053630,4350,4350,4350,4350,0
|
|
20231018,112600,64053630,4350,4350,4350,4350,0
|
|
20231018,112500,64053630,4350,4350,4350,4350,0
|
|
20231018,112400,64053630,4350,4350,4350,4350,0
|
|
20231018,112300,64053630,4350,4350,4350,4350,0
|
|
20231018,112200,64053630,4350,4315,4350,4315,10
|
|
20231018,112100,64010305,4360,4315,4360,4315,55
|
|
20231018,112000,63772810,4300,4300,4300,4300,0
|
|
20231018,111900,63772810,4300,4300,4300,4300,7
|
|
20231018,111800,63742710,4315,4315,4315,4315,0
|
|
20231018,111700,63742710,4315,4315,4315,4315,0
|
|
20231018,111600,63742710,4315,4315,4315,4315,10
|
|
20231018,111500,63699560,4320,4320,4320,4320,0
|
|
20231018,111400,63699560,4320,4320,4320,4320,0
|
|
20231018,111300,63699560,4320,4320,4320,4320,0
|
|
20231018,111200,63699560,4320,4320,4320,4320,0
|
|
20231018,111100,63699560,4320,4320,4320,4320,0
|
|
20231018,111000,63699560,4320,4320,4320,4320,0
|
|
20231018,110900,63699560,4320,4320,4320,4320,0
|
|
20231018,110800,63699560,4320,4320,4320,4320,5
|
|
20231018,110700,63677960,4330,4340,4340,4330,10
|
|
20231018,110600,63634610,4300,4300,4300,4300,0
|
|
20231018,110500,63634610,4300,4305,4305,4295,533
|
|
20231018,110400,61343315,4300,4300,4300,4300,0
|
|
20231018,110300,61343315,4300,4310,4310,4300,1000
|
|
20231018,110200,57040720,4305,4305,4305,4305,0
|
|
20231018,110100,57040720,4305,4305,4305,4305,0
|
|
20231018,110000,57040720,4305,4310,4310,4305,235
|
|
20231018,105900,56028790,4315,4320,4320,4315,24
|
|
20231018,105800,55925165,4325,4325,4325,4325,0
|
|
20231018,105700,55925165,4325,4325,4325,4325,87
|
|
20231018,105600,55548890,4330,4330,4330,4330,2
|
|
20231018,105500,55540230,4330,4355,4355,4330,928
|
|
20231018,105400,51507165,4350,4350,4350,4350,2
|
|
20231018,105300,51498465,4350,4350,4350,4350,0
|
|
20231018,105200,51498465,4350,4350,4350,4350,22
|
|
20231018,105100,51402765,4350,4350,4350,4350,0
|
|
20231018,105000,51402765,4350,4365,4365,4350,420
|
|
20231018,104900,49575180,4360,4360,4360,4360,0
|
|
20231018,104800,49575180,4360,4360,4360,4360,3
|
|
20231018,104700,49562100,4360,4360,4360,4360,0
|
|
20231018,104600,49562100,4360,4360,4360,4360,0
|
|
20231018,104500,49562100,4360,4390,4390,4360,1880
|
|
20231018,104400,41348890,4395,4395,4395,4395,0
|
|
20231018,104300,41348890,4395,4395,4395,4395,0
|
|
20231018,104200,41348890,4395,4395,4395,4395,0
|
|
20231018,104100,41348890,4395,4395,4395,4395,0
|
|
20231018,104000,41348890,4395,4395,4395,4395,0
|
|
20231018,103900,41348890,4395,4400,4400,4395,2
|
|
20231018,103800,41340095,4410,4410,4410,4410,0
|
|
20231018,103700,41340095,4410,4410,4410,4410,1
|
|
20231018,103600,41335685,4415,4415,4415,4415,0
|
|
20231018,103500,41335685,4415,4415,4415,4415,0
|
|
20231018,103400,41335685,4415,4415,4415,4415,0
|
|
20231018,103300,41335685,4415,4415,4415,4415,0
|
|
20231018,103200,41335685,4415,4415,4415,4415,0
|
|
20231018,103100,41335685,4415,4415,4415,4415,0
|
|
20231018,103000,41335685,4415,4415,4415,4415,0
|
|
20231018,102900,41335685,4415,4415,4415,4415,0
|
|
20231018,102800,41335685,4415,4415,4415,4415,2
|
|
20231018,102700,41326855,4420,4420,4420,4420,0
|
|
20231018,102600,41326855,4420,4420,4420,4420,0
|
|
20231018,102500,41326855,4420,4420,4420,4420,0
|
|
20231018,102400,41326855,4420,4420,4420,4420,0
|
|
20231018,102300,41326855,4420,4420,4420,4420,0
|
|
20231018,102200,41326855,4420,4420,4420,4420,10
|
|
20231018,102100,41282655,4425,4425,4425,4425,0
|
|
20231018,102000,41282655,4425,4425,4425,4425,0
|
|
20231018,101900,41282655,4425,4425,4425,4425,0
|
|
20231018,101800,41282655,4425,4425,4425,4425,58
|
|
20231018,101700,41026005,4450,4450,4450,4450,0
|
|
20231018,101600,41026005,4450,4390,4450,4390,500
|
|
20231018,101500,38806750,4365,4365,4365,4365,10
|
|
20231018,101400,38763100,4390,4390,4390,4390,39
|
|
20231018,101300,38591890,4390,4390,4390,4390,0
|
|
20231018,101200,38591890,4390,4390,4390,4390,5
|
|
20231018,101100,38569940,4365,4365,4365,4365,1
|
|
20231018,101000,38565575,4365,4365,4365,4365,0
|
|
20231018,100900,38565575,4365,4365,4365,4365,0
|
|
20231018,100800,38565575,4365,4365,4365,4365,0
|
|
20231018,100700,38565575,4365,4365,4365,4365,0
|
|
20231018,100600,38565575,4365,4365,4365,4365,0
|
|
20231018,100500,38565575,4365,4365,4365,4365,0
|
|
20231018,100400,38565575,4365,4365,4365,4365,0
|
|
20231018,100300,38565575,4365,4365,4365,4365,0
|
|
20231018,100200,38565575,4365,4365,4365,4365,0
|
|
20231018,100100,38565575,4365,4365,4365,4365,2
|
|
20231018,100000,38556845,4365,4375,4375,4365,195
|
|
20231018,095900,37705050,4370,4370,4370,4370,0
|
|
20231018,095800,37705050,4370,4380,4380,4370,73
|
|
20231018,095700,37385985,4375,4375,4375,4375,0
|
|
20231018,095600,37385985,4375,4375,4375,4375,0
|
|
20231018,095500,37385985,4375,4375,4375,4375,0
|
|
20231018,095400,37385985,4375,4375,4375,4375,122
|
|
20231018,095300,36852235,4375,4375,4375,4375,1
|
|
20231018,095200,36847860,4375,4375,4375,4375,6
|
|
20231018,095100,36821610,4400,4400,4400,4400,5
|
|
20231018,095000,36799610,4400,4400,4400,4400,8
|
|
20231018,094900,36764410,4370,4370,4370,4370,50
|
|
20231018,094800,36545910,4420,4420,4420,4420,5
|
|
20231018,094700,36523810,4420,4420,4420,4420,5
|
|
20231018,094600,36501710,4420,4370,4420,4370,81
|
|
20231018,094500,36147690,4365,4365,4365,4365,0
|
|
20231018,094400,36147690,4365,4365,4365,4365,0
|
|
20231018,094300,36147690,4365,4365,4365,4365,0
|
|
20231018,094200,36147690,4365,4365,4365,4365,0
|
|
20231018,094100,36147690,4365,4365,4365,4365,0
|
|
20231018,094000,36147690,4365,4355,4365,4355,245
|
|
20231018,093900,35079600,4360,4375,4375,4360,64
|
|
20231018,093800,34799970,4375,4385,4390,4375,59
|
|
20231018,093700,34541260,4410,4435,4435,4395,1707
|
|
20231018,093600,27017170,4410,4410,4410,4410,0
|
|
20231018,093500,27017170,4410,4410,4410,4410,0
|
|
20231018,093400,27017170,4410,4410,4410,4410,0
|
|
20231018,093300,27017170,4410,4410,4410,4410,3
|
|
20231018,093200,27003940,4410,4410,4410,4410,1
|
|
20231018,093100,26999530,4425,4425,4425,4425,0
|
|
20231018,093000,26999530,4425,4425,4425,4425,0
|
|
20231018,092900,26999530,4425,4425,4425,4425,0
|
|
20231018,092800,26999530,4425,4425,4425,4425,1
|
|
20231018,092700,26995105,4400,4400,4400,4400,0
|
|
20231018,092600,26995105,4400,4400,4400,4400,0
|
|
20231018,092500,26995105,4400,4400,4400,4400,0
|
|
20231018,092400,26995105,4400,4400,4400,4400,0
|
|
20231018,092300,26995105,4400,4400,4400,4400,7
|
|
20231018,092200,26964305,4400,4400,4400,4400,0
|
|
20231018,092100,26964305,4400,4400,4400,4400,1
|
|
20231018,092000,26959905,4400,4400,4400,4400,127
|
|
20231018,091900,26401105,4400,4400,4400,4400,616
|
|
20231018,091800,23690705,4400,4405,4405,4400,966
|
|
20231018,091700,19440070,4405,4405,4405,4405,5
|
|
20231018,091600,19418045,4435,4435,4435,4435,0
|
|
20231018,091500,19418045,4435,4430,4435,4400,39
|
|
20231018,091400,19245565,4435,4435,4435,4435,10
|
|
20231018,091300,19201215,4405,4405,4405,4405,207
|
|
20231018,091200,18289380,4435,4435,4435,4435,51
|
|
20231018,091100,18063195,4435,4435,4435,4435,68
|
|
20231018,091000,17761615,4405,4405,4405,4405,0
|
|
20231018,090900,17761615,4405,4420,4460,4405,3113
|
|
20231018,090800,4001690,4420,4420,4420,4420,4
|
|
20231018,090700,3984010,4415,4415,4415,4415,1
|
|
20231018,090600,3979595,4460,4460,4460,4460,0
|
|
20231018,090500,3979595,4460,4460,4460,4460,0
|
|
20231018,090400,3979595,4460,4460,4460,4460,100
|
|
20231018,090300,3533595,4440,4460,4460,4440,132
|
|
20231018,090200,2945950,4500,4515,4515,4500,554
|
|
20231018,090100,452165,4515,4515,4515,4515,31
|
|
20231018,090000,312200,4635,4590,4635,4585,68
|