693 lines
32 KiB
CSV
693 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231019,203000,81177630,4500,4500,4500,4500,677
|
|
20231019,202900,81177630,4500,4500,4500,4500,0
|
|
20231019,202800,81177630,4500,4500,4500,4500,0
|
|
20231019,202700,81177630,4500,4500,4500,4500,0
|
|
20231019,202600,81177630,4500,4500,4500,4500,0
|
|
20231019,202500,81177630,4500,4500,4500,4500,0
|
|
20231019,202400,81177630,4500,4500,4500,4500,0
|
|
20231019,202300,81177630,4500,4500,4500,4500,0
|
|
20231019,202200,81177630,4500,4500,4500,4500,0
|
|
20231019,202100,81177630,4500,4500,4500,4500,0
|
|
20231019,202000,81177630,4500,4500,4500,4500,0
|
|
20231019,201900,81177630,4500,4500,4500,4500,0
|
|
20231019,201800,81177630,4500,4500,4500,4500,0
|
|
20231019,201700,81177630,4500,4500,4500,4500,0
|
|
20231019,201600,81177630,4500,4500,4500,4500,0
|
|
20231019,201500,81177630,4500,4500,4500,4500,0
|
|
20231019,201400,81177630,4500,4500,4500,4500,0
|
|
20231019,201300,81177630,4500,4500,4500,4500,0
|
|
20231019,201200,81177630,4500,4500,4500,4500,0
|
|
20231019,201100,81177630,4500,4500,4500,4500,0
|
|
20231019,201000,81177630,4500,4500,4500,4500,0
|
|
20231019,200900,81177630,4500,4500,4500,4500,0
|
|
20231019,200800,81177630,4500,4500,4500,4500,0
|
|
20231019,200700,81177630,4500,4500,4500,4500,0
|
|
20231019,200600,81177630,4500,4500,4500,4500,0
|
|
20231019,200500,81177630,4500,4500,4500,4500,0
|
|
20231019,200400,81177630,4500,4500,4500,4500,0
|
|
20231019,200300,81177630,4500,4500,4500,4500,0
|
|
20231019,200200,81177630,4500,4500,4500,4500,0
|
|
20231019,200100,81177630,4500,4500,4500,4500,0
|
|
20231019,200000,81177630,4500,4500,4500,4500,677
|
|
20231019,195900,81177630,4500,4500,4500,4500,0
|
|
20231019,195800,81177630,4500,4500,4500,4500,0
|
|
20231019,195700,81177630,4500,4500,4500,4500,0
|
|
20231019,195600,81177630,4500,4500,4500,4500,0
|
|
20231019,195500,81177630,4500,4500,4500,4500,0
|
|
20231019,195400,81177630,4500,4500,4500,4500,0
|
|
20231019,195300,81177630,4500,4500,4500,4500,0
|
|
20231019,195200,81177630,4500,4500,4500,4500,0
|
|
20231019,195100,81177630,4500,4500,4500,4500,0
|
|
20231019,195000,81177630,4500,4500,4500,4500,0
|
|
20231019,194900,81177630,4500,4500,4500,4500,0
|
|
20231019,194800,81177630,4500,4500,4500,4500,0
|
|
20231019,194700,81177630,4500,4500,4500,4500,0
|
|
20231019,194600,81177630,4500,4500,4500,4500,0
|
|
20231019,194500,81177630,4500,4500,4500,4500,0
|
|
20231019,194400,81177630,4500,4500,4500,4500,0
|
|
20231019,194300,81177630,4500,4500,4500,4500,0
|
|
20231019,194200,81177630,4500,4500,4500,4500,0
|
|
20231019,194100,81177630,4500,4500,4500,4500,0
|
|
20231019,194000,81177630,4500,4500,4500,4500,0
|
|
20231019,193900,81177630,4500,4500,4500,4500,0
|
|
20231019,193800,81177630,4500,4500,4500,4500,0
|
|
20231019,193700,81177630,4500,4500,4500,4500,0
|
|
20231019,193600,81177630,4500,4500,4500,4500,0
|
|
20231019,193500,81177630,4500,4500,4500,4500,0
|
|
20231019,193400,81177630,4500,4500,4500,4500,0
|
|
20231019,193300,81177630,4500,4500,4500,4500,0
|
|
20231019,193200,81177630,4500,4500,4500,4500,0
|
|
20231019,193100,81177630,4500,4500,4500,4500,0
|
|
20231019,193000,81177630,4500,4500,4500,4500,677
|
|
20231019,192900,81177630,4500,4500,4500,4500,0
|
|
20231019,192800,81177630,4500,4500,4500,4500,0
|
|
20231019,192700,81177630,4500,4500,4500,4500,0
|
|
20231019,192600,81177630,4500,4500,4500,4500,0
|
|
20231019,192500,81177630,4500,4500,4500,4500,0
|
|
20231019,192400,81177630,4500,4500,4500,4500,0
|
|
20231019,192300,81177630,4500,4500,4500,4500,0
|
|
20231019,192200,81177630,4500,4500,4500,4500,0
|
|
20231019,192100,81177630,4500,4500,4500,4500,0
|
|
20231019,192000,81177630,4500,4500,4500,4500,0
|
|
20231019,191900,81177630,4500,4500,4500,4500,0
|
|
20231019,191800,81177630,4500,4500,4500,4500,0
|
|
20231019,191700,81177630,4500,4500,4500,4500,0
|
|
20231019,191600,81177630,4500,4500,4500,4500,0
|
|
20231019,191500,81177630,4500,4500,4500,4500,0
|
|
20231019,191400,81177630,4500,4500,4500,4500,0
|
|
20231019,191300,81177630,4500,4500,4500,4500,0
|
|
20231019,191200,81177630,4500,4500,4500,4500,0
|
|
20231019,191100,81177630,4500,4500,4500,4500,0
|
|
20231019,191000,81177630,4500,4500,4500,4500,0
|
|
20231019,190900,81177630,4500,4500,4500,4500,0
|
|
20231019,190800,81177630,4500,4500,4500,4500,0
|
|
20231019,190700,81177630,4500,4500,4500,4500,0
|
|
20231019,190600,81177630,4500,4500,4500,4500,0
|
|
20231019,190500,81177630,4500,4500,4500,4500,0
|
|
20231019,190400,81177630,4500,4500,4500,4500,0
|
|
20231019,190300,81177630,4500,4500,4500,4500,0
|
|
20231019,190200,81177630,4500,4500,4500,4500,0
|
|
20231019,190100,81177630,4500,4500,4500,4500,0
|
|
20231019,190000,81177630,4500,4500,4500,4500,677
|
|
20231019,185900,81177630,4500,4500,4500,4500,0
|
|
20231019,185800,81177630,4500,4500,4500,4500,0
|
|
20231019,185700,81177630,4500,4500,4500,4500,0
|
|
20231019,185600,81177630,4500,4500,4500,4500,0
|
|
20231019,185500,81177630,4500,4500,4500,4500,0
|
|
20231019,185400,81177630,4500,4500,4500,4500,0
|
|
20231019,185300,81177630,4500,4500,4500,4500,0
|
|
20231019,185200,81177630,4500,4500,4500,4500,0
|
|
20231019,185100,81177630,4500,4500,4500,4500,0
|
|
20231019,185000,81177630,4500,4500,4500,4500,0
|
|
20231019,184900,81177630,4500,4500,4500,4500,0
|
|
20231019,184800,81177630,4500,4500,4500,4500,0
|
|
20231019,184700,81177630,4500,4500,4500,4500,0
|
|
20231019,184600,81177630,4500,4500,4500,4500,0
|
|
20231019,184500,81177630,4500,4500,4500,4500,0
|
|
20231019,184400,81177630,4500,4500,4500,4500,0
|
|
20231019,184300,81177630,4500,4500,4500,4500,0
|
|
20231019,184200,81177630,4500,4500,4500,4500,0
|
|
20231019,184100,81177630,4500,4500,4500,4500,0
|
|
20231019,184000,81177630,4500,4500,4500,4500,0
|
|
20231019,183900,81177630,4500,4500,4500,4500,0
|
|
20231019,183800,81177630,4500,4500,4500,4500,0
|
|
20231019,183700,81177630,4500,4500,4500,4500,0
|
|
20231019,183600,81177630,4500,4500,4500,4500,0
|
|
20231019,183500,81177630,4500,4500,4500,4500,0
|
|
20231019,183400,81177630,4500,4500,4500,4500,0
|
|
20231019,183300,81177630,4500,4500,4500,4500,0
|
|
20231019,183200,81177630,4500,4500,4500,4500,0
|
|
20231019,183100,81177630,4500,4500,4500,4500,0
|
|
20231019,183000,81177630,4500,4500,4500,4500,677
|
|
20231019,182900,81177630,4500,4500,4500,4500,0
|
|
20231019,182800,81177630,4500,4500,4500,4500,0
|
|
20231019,182700,81177630,4500,4500,4500,4500,0
|
|
20231019,182600,81177630,4500,4500,4500,4500,0
|
|
20231019,182500,81177630,4500,4500,4500,4500,0
|
|
20231019,182400,81177630,4500,4500,4500,4500,0
|
|
20231019,182300,81177630,4500,4500,4500,4500,0
|
|
20231019,182200,81177630,4500,4500,4500,4500,0
|
|
20231019,182100,81177630,4500,4500,4500,4500,0
|
|
20231019,182000,81177630,4500,4500,4500,4500,0
|
|
20231019,181900,81177630,4500,4500,4500,4500,0
|
|
20231019,181800,81177630,4500,4500,4500,4500,0
|
|
20231019,181700,81177630,4500,4500,4500,4500,0
|
|
20231019,181600,81177630,4500,4500,4500,4500,0
|
|
20231019,181500,81177630,4500,4500,4500,4500,0
|
|
20231019,181400,81177630,4500,4500,4500,4500,0
|
|
20231019,181300,81177630,4500,4500,4500,4500,0
|
|
20231019,181200,81177630,4500,4500,4500,4500,0
|
|
20231019,181100,81177630,4500,4500,4500,4500,0
|
|
20231019,181000,81177630,4500,4500,4500,4500,0
|
|
20231019,180900,81177630,4500,4500,4500,4500,0
|
|
20231019,180800,81177630,4500,4500,4500,4500,0
|
|
20231019,180700,81177630,4500,4500,4500,4500,0
|
|
20231019,180600,81177630,4500,4500,4500,4500,0
|
|
20231019,180500,81177630,4500,4500,4500,4500,0
|
|
20231019,180400,81177630,4500,4500,4500,4500,0
|
|
20231019,180300,81177630,4500,4500,4500,4500,0
|
|
20231019,180200,81177630,4500,4500,4500,4500,0
|
|
20231019,180100,81177630,4500,4500,4500,4500,0
|
|
20231019,180000,81177630,4500,4500,4500,4500,677
|
|
20231019,175900,81177630,4500,4500,4500,4500,0
|
|
20231019,175800,81177630,4500,4500,4500,4500,0
|
|
20231019,175700,81177630,4500,4500,4500,4500,0
|
|
20231019,175600,81177630,4500,4500,4500,4500,0
|
|
20231019,175500,81177630,4500,4500,4500,4500,0
|
|
20231019,175400,81177630,4500,4500,4500,4500,0
|
|
20231019,175300,81177630,4500,4500,4500,4500,0
|
|
20231019,175200,81177630,4500,4500,4500,4500,0
|
|
20231019,175100,81177630,4500,4500,4500,4500,0
|
|
20231019,175000,81177630,4500,4500,4500,4500,0
|
|
20231019,174900,81177630,4500,4500,4500,4500,0
|
|
20231019,174800,81177630,4500,4500,4500,4500,0
|
|
20231019,174700,81177630,4500,4500,4500,4500,0
|
|
20231019,174600,81177630,4500,4500,4500,4500,0
|
|
20231019,174500,81177630,4500,4500,4500,4500,0
|
|
20231019,174400,81177630,4500,4500,4500,4500,0
|
|
20231019,174300,81177630,4500,4500,4500,4500,0
|
|
20231019,174200,81177630,4500,4500,4500,4500,0
|
|
20231019,174100,81177630,4500,4500,4500,4500,0
|
|
20231019,174000,81177630,4500,4500,4500,4500,0
|
|
20231019,173900,81177630,4500,4500,4500,4500,0
|
|
20231019,173800,81177630,4500,4500,4500,4500,0
|
|
20231019,173700,81177630,4500,4500,4500,4500,0
|
|
20231019,173600,81177630,4500,4500,4500,4500,0
|
|
20231019,173500,81177630,4500,4500,4500,4500,0
|
|
20231019,173400,81177630,4500,4500,4500,4500,0
|
|
20231019,173300,81177630,4500,4500,4500,4500,0
|
|
20231019,173200,81177630,4500,4500,4500,4500,0
|
|
20231019,173100,81177630,4500,4500,4500,4500,0
|
|
20231019,173000,81177630,4500,4500,4500,4500,677
|
|
20231019,172900,81177630,4500,4500,4500,4500,0
|
|
20231019,172800,81177630,4500,4500,4500,4500,0
|
|
20231019,172700,81177630,4500,4500,4500,4500,0
|
|
20231019,172600,81177630,4500,4500,4500,4500,0
|
|
20231019,172500,81177630,4500,4500,4500,4500,0
|
|
20231019,172400,81177630,4500,4500,4500,4500,0
|
|
20231019,172300,81177630,4500,4500,4500,4500,0
|
|
20231019,172200,81177630,4500,4500,4500,4500,0
|
|
20231019,172100,81177630,4500,4500,4500,4500,0
|
|
20231019,172000,81177630,4500,4500,4500,4500,0
|
|
20231019,171900,81177630,4500,4500,4500,4500,0
|
|
20231019,171800,81177630,4500,4500,4500,4500,0
|
|
20231019,171700,81177630,4500,4500,4500,4500,0
|
|
20231019,171600,81177630,4500,4500,4500,4500,0
|
|
20231019,171500,81177630,4500,4500,4500,4500,0
|
|
20231019,171400,81177630,4500,4500,4500,4500,0
|
|
20231019,171300,81177630,4500,4500,4500,4500,0
|
|
20231019,171200,81177630,4500,4500,4500,4500,0
|
|
20231019,171100,81177630,4500,4500,4500,4500,0
|
|
20231019,171000,81177630,4500,4500,4500,4500,0
|
|
20231019,170900,81177630,4500,4500,4500,4500,0
|
|
20231019,170800,81177630,4500,4500,4500,4500,0
|
|
20231019,170700,81177630,4500,4500,4500,4500,0
|
|
20231019,170600,81177630,4500,4500,4500,4500,0
|
|
20231019,170500,81177630,4500,4500,4500,4500,0
|
|
20231019,170400,81177630,4500,4500,4500,4500,0
|
|
20231019,170300,81177630,4500,4500,4500,4500,0
|
|
20231019,170200,81177630,4500,4500,4500,4500,0
|
|
20231019,170100,81177630,4500,4500,4500,4500,0
|
|
20231019,170000,81177630,4500,4500,4500,4500,677
|
|
20231019,165900,81177630,4500,4500,4500,4500,0
|
|
20231019,165800,81177630,4500,4500,4500,4500,0
|
|
20231019,165700,81177630,4500,4500,4500,4500,0
|
|
20231019,165600,81177630,4500,4500,4500,4500,0
|
|
20231019,165500,81177630,4500,4500,4500,4500,0
|
|
20231019,165400,81177630,4500,4500,4500,4500,0
|
|
20231019,165300,81177630,4500,4500,4500,4500,0
|
|
20231019,165200,81177630,4500,4500,4500,4500,0
|
|
20231019,165100,81177630,4500,4500,4500,4500,0
|
|
20231019,165000,81177630,4500,4500,4500,4500,0
|
|
20231019,164900,81177630,4500,4500,4500,4500,0
|
|
20231019,164800,81177630,4500,4500,4500,4500,0
|
|
20231019,164700,81177630,4500,4500,4500,4500,0
|
|
20231019,164600,81177630,4500,4500,4500,4500,0
|
|
20231019,164500,81177630,4500,4500,4500,4500,0
|
|
20231019,164400,81177630,4500,4500,4500,4500,0
|
|
20231019,164300,81177630,4500,4500,4500,4500,0
|
|
20231019,164200,81177630,4500,4500,4500,4500,0
|
|
20231019,164100,81177630,4500,4500,4500,4500,0
|
|
20231019,164000,81177630,4500,4500,4500,4500,0
|
|
20231019,163900,81177630,4500,4500,4500,4500,0
|
|
20231019,163800,81177630,4500,4500,4500,4500,0
|
|
20231019,163700,81177630,4500,4500,4500,4500,0
|
|
20231019,163600,81177630,4500,4500,4500,4500,0
|
|
20231019,163500,81177630,4500,4500,4500,4500,0
|
|
20231019,163400,81177630,4500,4500,4500,4500,0
|
|
20231019,163300,81177630,4500,4500,4500,4500,0
|
|
20231019,163200,81177630,4500,4500,4500,4500,0
|
|
20231019,163100,81177630,4500,4500,4500,4500,0
|
|
20231019,163000,81177630,4500,4500,4500,4500,677
|
|
20231019,162900,81177630,4500,4500,4500,4500,0
|
|
20231019,162800,81177630,4500,4500,4500,4500,0
|
|
20231019,162700,81177630,4500,4500,4500,4500,0
|
|
20231019,162600,81177630,4500,4500,4500,4500,0
|
|
20231019,162500,81177630,4500,4500,4500,4500,0
|
|
20231019,162400,81177630,4500,4500,4500,4500,0
|
|
20231019,162300,81177630,4500,4500,4500,4500,0
|
|
20231019,162200,81177630,4500,4500,4500,4500,0
|
|
20231019,162100,81177630,4500,4500,4500,4500,0
|
|
20231019,162000,81177630,4500,4500,4500,4500,0
|
|
20231019,161900,81177630,4500,4500,4500,4500,0
|
|
20231019,161800,81177630,4500,4500,4500,4500,0
|
|
20231019,161700,81177630,4500,4500,4500,4500,0
|
|
20231019,161600,81177630,4500,4500,4500,4500,0
|
|
20231019,161500,81177630,4500,4500,4500,4500,0
|
|
20231019,161400,81177630,4500,4500,4500,4500,0
|
|
20231019,161300,81177630,4500,4500,4500,4500,0
|
|
20231019,161200,81177630,4500,4500,4500,4500,0
|
|
20231019,161100,81177630,4500,4500,4500,4500,0
|
|
20231019,161000,81177630,4500,4500,4500,4500,0
|
|
20231019,160900,81177630,4500,4500,4500,4500,0
|
|
20231019,160800,81177630,4500,4500,4500,4500,0
|
|
20231019,160700,81177630,4500,4500,4500,4500,0
|
|
20231019,160600,81177630,4500,4500,4500,4500,0
|
|
20231019,160500,81177630,4500,4500,4500,4500,0
|
|
20231019,160400,81177630,4500,4500,4500,4500,0
|
|
20231019,160300,81177630,4500,4500,4500,4500,0
|
|
20231019,160200,81177630,4500,4500,4500,4500,0
|
|
20231019,160100,81177630,4500,4500,4500,4500,0
|
|
20231019,160000,81177630,4500,4500,4500,4500,677
|
|
20231019,155900,81177630,4500,4500,4500,4500,0
|
|
20231019,155800,81177630,4500,4500,4500,4500,0
|
|
20231019,155700,81177630,4500,4500,4500,4500,0
|
|
20231019,155600,81177630,4500,4500,4500,4500,0
|
|
20231019,155500,81177630,4500,4500,4500,4500,0
|
|
20231019,155400,81177630,4500,4500,4500,4500,0
|
|
20231019,155300,81177630,4500,4500,4500,4500,0
|
|
20231019,155200,81177630,4500,4500,4500,4500,0
|
|
20231019,155100,81177630,4500,4500,4500,4500,0
|
|
20231019,155000,81177630,4500,4500,4500,4500,0
|
|
20231019,154900,81177630,4500,4500,4500,4500,0
|
|
20231019,154800,81177630,4500,4500,4500,4500,0
|
|
20231019,154700,81177630,4500,4500,4500,4500,0
|
|
20231019,154600,81177630,4500,4500,4500,4500,0
|
|
20231019,154500,81177630,4500,4500,4500,4500,0
|
|
20231019,154400,81177630,4500,4500,4500,4500,0
|
|
20231019,154300,81177630,4500,4500,4500,4500,0
|
|
20231019,154200,81177630,4500,4500,4500,4500,0
|
|
20231019,154100,81177630,4500,4500,4500,4500,0
|
|
20231019,154000,81177630,4500,4500,4500,4500,0
|
|
20231019,153900,81177630,4500,4500,4500,4500,0
|
|
20231019,153800,81177630,4500,4500,4500,4500,0
|
|
20231019,153700,81177630,4500,4500,4500,4500,0
|
|
20231019,153600,81177630,4500,4500,4500,4500,0
|
|
20231019,153500,81177630,4500,4500,4500,4500,0
|
|
20231019,153400,81177630,4500,4500,4500,4500,0
|
|
20231019,153300,81177630,4500,4500,4500,4500,0
|
|
20231019,153200,81177630,4500,4500,4500,4500,0
|
|
20231019,153100,81177630,4500,4500,4500,4500,0
|
|
20231019,153000,81177630,4500,4500,4500,4500,1354
|
|
20231019,152900,78131130,4480,4480,4480,4480,0
|
|
20231019,152800,78131130,4480,4480,4480,4480,0
|
|
20231019,152700,78131130,4480,4480,4480,4480,0
|
|
20231019,152600,78131130,4480,4480,4480,4480,0
|
|
20231019,152500,78131130,4480,4480,4480,4480,0
|
|
20231019,152400,78131130,4480,4480,4480,4480,0
|
|
20231019,152300,78131130,4480,4480,4480,4480,0
|
|
20231019,152200,78131130,4480,4480,4480,4480,0
|
|
20231019,152100,78131130,4480,4480,4480,4480,0
|
|
20231019,152000,78131130,4480,4480,4480,4480,0
|
|
20231019,151900,78131130,4480,4390,4480,4390,343
|
|
20231019,151800,76615840,4390,4390,4390,4390,0
|
|
20231019,151700,76615840,4390,4390,4390,4390,0
|
|
20231019,151600,76615840,4390,4390,4390,4390,0
|
|
20231019,151500,76615840,4390,4390,4390,4390,38
|
|
20231019,151400,76449020,4390,4390,4390,4390,0
|
|
20231019,151300,76449020,4390,4390,4390,4390,20
|
|
20231019,151200,76361220,4395,4395,4395,4395,0
|
|
20231019,151100,76361220,4395,4395,4395,4395,0
|
|
20231019,151000,76361220,4395,4395,4395,4395,5
|
|
20231019,150900,76339245,4390,4390,4390,4390,0
|
|
20231019,150800,76339245,4390,4390,4390,4390,2
|
|
20231019,150700,76330465,4395,4395,4395,4395,0
|
|
20231019,150600,76330465,4395,4395,4395,4395,0
|
|
20231019,150500,76330465,4395,4395,4395,4395,320
|
|
20231019,150400,74924065,4390,4390,4390,4390,4
|
|
20231019,150300,74906505,4380,4380,4380,4380,0
|
|
20231019,150200,74906505,4380,4380,4380,4380,0
|
|
20231019,150100,74906505,4380,4380,4380,4380,0
|
|
20231019,150000,74906505,4380,4380,4380,4380,0
|
|
20231019,145900,74906505,4380,4380,4380,4380,0
|
|
20231019,145800,74906505,4380,4380,4380,4380,0
|
|
20231019,145700,74906505,4380,4380,4380,4380,0
|
|
20231019,145600,74906505,4380,4380,4380,4380,0
|
|
20231019,145500,74906505,4380,4380,4380,4380,0
|
|
20231019,145400,74906505,4380,4380,4380,4380,40
|
|
20231019,145300,74731305,4380,4380,4380,4380,1000
|
|
20231019,145200,70351305,4390,4390,4390,4390,0
|
|
20231019,145100,70351305,4390,4390,4390,4390,0
|
|
20231019,145000,70351305,4390,4390,4390,4390,0
|
|
20231019,144900,70351305,4390,4390,4390,4390,0
|
|
20231019,144800,70351305,4390,4390,4390,4390,0
|
|
20231019,144700,70351305,4390,4390,4390,4390,113
|
|
20231019,144600,69855235,4390,4390,4390,4390,0
|
|
20231019,144500,69855235,4390,4390,4390,4390,0
|
|
20231019,144400,69855235,4390,4390,4390,4390,0
|
|
20231019,144300,69855235,4390,4390,4390,4390,0
|
|
20231019,144200,69855235,4390,4390,4390,4390,0
|
|
20231019,144100,69855235,4390,4390,4390,4390,0
|
|
20231019,144000,69855235,4390,4390,4390,4390,0
|
|
20231019,143900,69855235,4390,4390,4390,4390,40
|
|
20231019,143800,69679635,4390,4390,4390,4390,0
|
|
20231019,143700,69679635,4390,4390,4390,4390,60
|
|
20231019,143600,69416235,4390,4390,4390,4390,0
|
|
20231019,143500,69416235,4390,4390,4390,4390,0
|
|
20231019,143400,69416235,4390,4390,4390,4390,0
|
|
20231019,143300,69416235,4390,4390,4390,4390,0
|
|
20231019,143200,69416235,4390,4390,4390,4390,0
|
|
20231019,143100,69416235,4390,4390,4390,4390,245
|
|
20231019,143000,68340685,4390,4390,4390,4390,0
|
|
20231019,142900,68340685,4390,4390,4390,4390,61
|
|
20231019,142800,68072895,4380,4380,4380,4380,0
|
|
20231019,142700,68072895,4380,4380,4380,4380,0
|
|
20231019,142600,68072895,4380,4380,4380,4380,390
|
|
20231019,142500,66364695,4385,4385,4385,4385,5
|
|
20231019,142400,66342770,4385,4385,4385,4385,0
|
|
20231019,142300,66342770,4385,4385,4385,4385,9
|
|
20231019,142200,66303305,4385,4385,4385,4385,0
|
|
20231019,142100,66303305,4385,4385,4385,4385,0
|
|
20231019,142000,66303305,4385,4385,4385,4385,0
|
|
20231019,141900,66303305,4385,4385,4385,4385,1
|
|
20231019,141800,66298920,4380,4380,4380,4380,351
|
|
20231019,141700,64761540,4380,4380,4380,4380,1
|
|
20231019,141600,64757160,4390,4400,4400,4390,45
|
|
20231019,141500,64559350,4400,4400,4400,4400,0
|
|
20231019,141400,64559350,4400,4400,4400,4400,26
|
|
20231019,141300,64444950,4400,4400,4400,4400,0
|
|
20231019,141200,64444950,4400,4400,4400,4400,0
|
|
20231019,141100,64444950,4400,4400,4400,4400,0
|
|
20231019,141000,64444950,4400,4400,4400,4400,0
|
|
20231019,140900,64444950,4400,4400,4400,4400,0
|
|
20231019,140800,64444950,4400,4400,4400,4400,0
|
|
20231019,140700,64444950,4400,4400,4400,4400,0
|
|
20231019,140600,64444950,4400,4395,4400,4395,520
|
|
20231019,140500,62157045,4395,4395,4395,4395,1
|
|
20231019,140400,62152650,4385,4385,4385,4385,0
|
|
20231019,140300,62152650,4385,4385,4385,4385,0
|
|
20231019,140200,62152650,4385,4385,4385,4385,0
|
|
20231019,140100,62152650,4385,4385,4385,4385,0
|
|
20231019,140000,62152650,4385,4385,4385,4385,60
|
|
20231019,135900,61889550,4385,4385,4385,4385,0
|
|
20231019,135800,61889550,4385,4385,4385,4385,0
|
|
20231019,135700,61889550,4385,4385,4385,4385,3
|
|
20231019,135600,61876395,4395,4395,4395,4395,0
|
|
20231019,135500,61876395,4395,4395,4395,4395,0
|
|
20231019,135400,61876395,4395,4395,4395,4395,0
|
|
20231019,135300,61876395,4395,4395,4395,4395,0
|
|
20231019,135200,61876395,4395,4395,4395,4395,0
|
|
20231019,135100,61876395,4395,4395,4395,4395,0
|
|
20231019,135000,61876395,4395,4395,4395,4395,0
|
|
20231019,134900,61876395,4395,4395,4395,4395,0
|
|
20231019,134800,61876395,4395,4395,4395,4395,1
|
|
20231019,134700,61872000,4380,4380,4380,4380,0
|
|
20231019,134600,61872000,4380,4380,4380,4380,0
|
|
20231019,134500,61872000,4380,4380,4380,4380,0
|
|
20231019,134400,61872000,4380,4380,4380,4380,0
|
|
20231019,134300,61872000,4380,4380,4380,4380,0
|
|
20231019,134200,61872000,4380,4380,4380,4380,0
|
|
20231019,134100,61872000,4380,4380,4380,4380,0
|
|
20231019,134000,61872000,4380,4380,4380,4380,0
|
|
20231019,133900,61872000,4380,4380,4380,4380,0
|
|
20231019,133800,61872000,4380,4380,4380,4380,0
|
|
20231019,133700,61872000,4380,4380,4380,4380,0
|
|
20231019,133600,61872000,4380,4380,4380,4380,0
|
|
20231019,133500,61872000,4380,4380,4380,4380,0
|
|
20231019,133400,61872000,4380,4380,4380,4380,0
|
|
20231019,133300,61872000,4380,4380,4380,4380,0
|
|
20231019,133200,61872000,4380,4380,4380,4380,0
|
|
20231019,133100,61872000,4380,4380,4380,4380,0
|
|
20231019,133000,61872000,4380,4380,4380,4380,0
|
|
20231019,132900,61872000,4380,4380,4380,4380,0
|
|
20231019,132800,61872000,4380,4380,4380,4380,0
|
|
20231019,132700,61872000,4380,4380,4380,4380,340
|
|
20231019,132600,60382800,4380,4380,4380,4380,0
|
|
20231019,132500,60382800,4380,4380,4380,4380,0
|
|
20231019,132400,60382800,4380,4380,4380,4380,0
|
|
20231019,132300,60382800,4380,4380,4380,4380,0
|
|
20231019,132200,60382800,4380,4380,4380,4380,466
|
|
20231019,132100,58341720,4380,4380,4380,4380,4392
|
|
20231019,132000,39104760,4385,4385,4385,4385,0
|
|
20231019,131900,39104760,4385,4385,4385,4385,0
|
|
20231019,131800,39104760,4385,4385,4385,4385,0
|
|
20231019,131700,39104760,4385,4385,4385,4385,0
|
|
20231019,131600,39104760,4385,4385,4385,4385,0
|
|
20231019,131500,39104760,4385,4385,4385,4385,0
|
|
20231019,131400,39104760,4385,4385,4385,4385,0
|
|
20231019,131300,39104760,4385,4385,4385,4385,0
|
|
20231019,131200,39104760,4385,4385,4385,4385,0
|
|
20231019,131100,39104760,4385,4385,4385,4385,0
|
|
20231019,131000,39104760,4385,4385,4385,4385,0
|
|
20231019,130900,39104760,4385,4385,4385,4385,0
|
|
20231019,130800,39104760,4385,4385,4385,4385,0
|
|
20231019,130700,39104760,4385,4385,4385,4385,0
|
|
20231019,130600,39104760,4385,4385,4385,4385,0
|
|
20231019,130500,39104760,4385,4385,4385,4385,0
|
|
20231019,130400,39104760,4385,4385,4385,4385,0
|
|
20231019,130300,39104760,4385,4385,4385,4385,0
|
|
20231019,130200,39104760,4385,4385,4385,4385,0
|
|
20231019,130100,39104760,4385,4385,4385,4385,0
|
|
20231019,130000,39104760,4385,4385,4385,4385,0
|
|
20231019,125900,39104760,4385,4385,4385,4385,0
|
|
20231019,125800,39104760,4385,4385,4385,4385,0
|
|
20231019,125700,39104760,4385,4385,4385,4385,0
|
|
20231019,125600,39104760,4385,4385,4385,4385,0
|
|
20231019,125500,39104760,4385,4385,4385,4385,0
|
|
20231019,125400,39104760,4385,4385,4385,4385,10
|
|
20231019,125300,39060910,4395,4395,4395,4395,0
|
|
20231019,125200,39060910,4395,4395,4395,4395,0
|
|
20231019,125100,39060910,4395,4395,4395,4395,0
|
|
20231019,125000,39060910,4395,4395,4395,4395,0
|
|
20231019,124900,39060910,4395,4395,4395,4395,0
|
|
20231019,124800,39060910,4395,4395,4395,4395,0
|
|
20231019,124700,39060910,4395,4395,4395,4395,0
|
|
20231019,124600,39060910,4395,4395,4395,4395,0
|
|
20231019,124500,39060910,4395,4395,4395,4395,0
|
|
20231019,124400,39060910,4395,4395,4395,4395,0
|
|
20231019,124300,39060910,4395,4395,4395,4395,0
|
|
20231019,124200,39060910,4395,4395,4395,4395,0
|
|
20231019,124100,39060910,4395,4395,4395,4395,0
|
|
20231019,124000,39060910,4395,4395,4395,4395,0
|
|
20231019,123900,39060910,4395,4395,4395,4395,0
|
|
20231019,123800,39060910,4395,4395,4395,4395,0
|
|
20231019,123700,39060910,4395,4395,4395,4395,0
|
|
20231019,123600,39060910,4395,4395,4395,4395,0
|
|
20231019,123500,39060910,4395,4395,4395,4395,0
|
|
20231019,123400,39060910,4395,4395,4395,4395,23
|
|
20231019,123300,38959825,4395,4395,4395,4395,0
|
|
20231019,123200,38959825,4395,4395,4395,4395,0
|
|
20231019,123100,38959825,4395,4395,4395,4395,1
|
|
20231019,123000,38955430,4395,4395,4395,4395,0
|
|
20231019,122900,38955430,4395,4395,4395,4395,0
|
|
20231019,122800,38955430,4395,4395,4395,4395,0
|
|
20231019,122700,38955430,4395,4395,4395,4395,0
|
|
20231019,122600,38955430,4395,4395,4395,4395,0
|
|
20231019,122500,38955430,4395,4395,4395,4395,294
|
|
20231019,122400,37663300,4405,4405,4405,4405,2
|
|
20231019,122300,37654490,4405,4405,4405,4405,0
|
|
20231019,122200,37654490,4405,4405,4405,4405,0
|
|
20231019,122100,37654490,4405,4405,4405,4405,0
|
|
20231019,122000,37654490,4405,4405,4405,4405,0
|
|
20231019,121900,37654490,4405,4405,4405,4405,0
|
|
20231019,121800,37654490,4405,4405,4405,4405,0
|
|
20231019,121700,37654490,4405,4405,4405,4405,0
|
|
20231019,121600,37654490,4405,4405,4405,4405,0
|
|
20231019,121500,37654490,4405,4405,4405,4405,0
|
|
20231019,121400,37654490,4405,4405,4405,4405,0
|
|
20231019,121300,37654490,4405,4405,4405,4405,0
|
|
20231019,121200,37654490,4405,4405,4405,4405,0
|
|
20231019,121100,37654490,4405,4405,4405,4405,0
|
|
20231019,121000,37654490,4405,4405,4405,4405,0
|
|
20231019,120900,37654490,4405,4405,4405,4405,0
|
|
20231019,120800,37654490,4405,4405,4405,4405,0
|
|
20231019,120700,37654490,4405,4405,4405,4405,0
|
|
20231019,120600,37654490,4405,4405,4405,4405,0
|
|
20231019,120500,37654490,4405,4405,4405,4405,0
|
|
20231019,120400,37654490,4405,4405,4405,4405,0
|
|
20231019,120300,37654490,4405,4405,4405,4405,0
|
|
20231019,120200,37654490,4405,4405,4405,4405,0
|
|
20231019,120100,37654490,4405,4405,4405,4405,0
|
|
20231019,120000,37654490,4405,4405,4405,4405,0
|
|
20231019,115900,37654490,4405,4405,4405,4405,0
|
|
20231019,115800,37654490,4405,4405,4405,4405,0
|
|
20231019,115700,37654490,4405,4405,4405,4405,0
|
|
20231019,115600,37654490,4405,4405,4405,4405,0
|
|
20231019,115500,37654490,4405,4405,4405,4405,0
|
|
20231019,115400,37654490,4405,4405,4405,4405,0
|
|
20231019,115300,37654490,4405,4405,4405,4405,300
|
|
20231019,115200,36332990,4400,4400,4400,4400,0
|
|
20231019,115100,36332990,4400,4400,4400,4400,0
|
|
20231019,115000,36332990,4400,4400,4400,4400,0
|
|
20231019,114900,36332990,4400,4400,4400,4400,0
|
|
20231019,114800,36332990,4400,4400,4400,4400,0
|
|
20231019,114700,36332990,4400,4400,4400,4400,1
|
|
20231019,114600,36328590,4405,4405,4405,4405,0
|
|
20231019,114500,36328590,4405,4405,4405,4405,0
|
|
20231019,114400,36328590,4405,4405,4405,4405,0
|
|
20231019,114300,36328590,4405,4405,4405,4405,1
|
|
20231019,114200,36324185,4380,4380,4380,4380,0
|
|
20231019,114100,36324185,4380,4380,4380,4380,0
|
|
20231019,114000,36324185,4380,4380,4380,4380,0
|
|
20231019,113900,36324185,4380,4380,4380,4380,0
|
|
20231019,113800,36324185,4380,4380,4380,4380,0
|
|
20231019,113700,36324185,4380,4380,4380,4380,0
|
|
20231019,113600,36324185,4380,4380,4380,4380,0
|
|
20231019,113500,36324185,4380,4380,4380,4380,0
|
|
20231019,113400,36324185,4380,4380,4380,4380,77
|
|
20231019,113300,35986925,4400,4400,4400,4400,0
|
|
20231019,113200,35986925,4400,4400,4400,4400,0
|
|
20231019,113100,35986925,4400,4400,4400,4400,0
|
|
20231019,113000,35986925,4400,4400,4400,4400,0
|
|
20231019,112900,35986925,4400,4400,4400,4400,1
|
|
20231019,112800,35982525,4400,4400,4400,4400,0
|
|
20231019,112700,35982525,4400,4400,4400,4400,0
|
|
20231019,112600,35982525,4400,4400,4400,4400,6
|
|
20231019,112500,35956125,4400,4400,4400,4400,0
|
|
20231019,112400,35956125,4400,4400,4400,4400,0
|
|
20231019,112300,35956125,4400,4400,4400,4400,0
|
|
20231019,112200,35956125,4400,4400,4400,4400,0
|
|
20231019,112100,35956125,4400,4400,4400,4400,0
|
|
20231019,112000,35956125,4400,4400,4400,4400,0
|
|
20231019,111900,35956125,4400,4400,4400,4400,0
|
|
20231019,111800,35956125,4400,4400,4400,4400,0
|
|
20231019,111700,35956125,4400,4400,4400,4400,0
|
|
20231019,111600,35956125,4400,4400,4400,4400,0
|
|
20231019,111500,35956125,4400,4400,4400,4400,0
|
|
20231019,111400,35956125,4400,4400,4400,4400,0
|
|
20231019,111300,35956125,4400,4400,4400,4400,0
|
|
20231019,111200,35956125,4400,4400,4400,4400,20
|
|
20231019,111100,35868125,4400,4400,4400,4400,0
|
|
20231019,111000,35868125,4400,4400,4400,4400,0
|
|
20231019,110900,35868125,4400,4400,4400,4400,0
|
|
20231019,110800,35868125,4400,4400,4400,4400,0
|
|
20231019,110700,35868125,4400,4400,4400,4400,0
|
|
20231019,110600,35868125,4400,4400,4400,4400,0
|
|
20231019,110500,35868125,4400,4400,4400,4400,0
|
|
20231019,110400,35868125,4400,4400,4400,4400,0
|
|
20231019,110300,35868125,4400,4400,4400,4400,0
|
|
20231019,110200,35868125,4400,4400,4400,4400,0
|
|
20231019,110100,35868125,4400,4400,4400,4400,0
|
|
20231019,110000,35868125,4400,4400,4400,4400,2
|
|
20231019,105900,35859325,4405,4405,4405,4405,0
|
|
20231019,105800,35859325,4405,4405,4405,4405,0
|
|
20231019,105700,35859325,4405,4405,4405,4405,0
|
|
20231019,105600,35859325,4405,4405,4405,4405,0
|
|
20231019,105500,35859325,4405,4405,4405,4405,0
|
|
20231019,105400,35859325,4405,4405,4405,4405,0
|
|
20231019,105300,35859325,4405,4405,4405,4405,0
|
|
20231019,105200,35859325,4405,4385,4405,4385,8
|
|
20231019,105100,35824205,4385,4375,4385,4375,52
|
|
20231019,105000,35596350,4385,4385,4385,4385,0
|
|
20231019,104900,35596350,4385,4385,4385,4385,0
|
|
20231019,104800,35596350,4385,4385,4385,4385,0
|
|
20231019,104700,35596350,4385,4385,4385,4385,0
|
|
20231019,104600,35596350,4385,4385,4385,4385,0
|
|
20231019,104500,35596350,4385,4385,4385,4385,0
|
|
20231019,104400,35596350,4385,4385,4385,4385,0
|
|
20231019,104300,35596350,4385,4385,4385,4385,0
|
|
20231019,104200,35596350,4385,4385,4385,4385,0
|
|
20231019,104100,35596350,4385,4385,4385,4385,0
|
|
20231019,104000,35596350,4385,4385,4385,4385,0
|
|
20231019,103900,35596350,4385,4385,4385,4385,0
|
|
20231019,103800,35596350,4385,4385,4385,4385,0
|
|
20231019,103700,35596350,4385,4385,4385,4385,0
|
|
20231019,103600,35596350,4385,4385,4385,4385,0
|
|
20231019,103500,35596350,4385,4385,4385,4385,0
|
|
20231019,103400,35596350,4385,4385,4385,4385,0
|
|
20231019,103300,35596350,4385,4385,4385,4385,10
|
|
20231019,103200,35552500,4385,4385,4385,4385,3
|
|
20231019,103100,35539345,4410,4410,4410,4410,0
|
|
20231019,103000,35539345,4410,4410,4410,4410,0
|
|
20231019,102900,35539345,4410,4410,4410,4410,0
|
|
20231019,102800,35539345,4410,4410,4410,4410,0
|
|
20231019,102700,35539345,4410,4410,4410,4410,1
|
|
20231019,102600,35534935,4340,4390,4390,4340,378
|
|
20231019,102500,33891795,4415,4415,4415,4415,0
|
|
20231019,102400,33891795,4415,4415,4415,4415,0
|
|
20231019,102300,33891795,4415,4415,4415,4415,0
|
|
20231019,102200,33891795,4415,4415,4415,4415,0
|
|
20231019,102100,33891795,4415,4415,4415,4415,1
|
|
20231019,102000,33887380,4415,4415,4415,4415,0
|
|
20231019,101900,33887380,4415,4415,4415,4415,8
|
|
20231019,101800,33852060,4415,4415,4415,4415,5
|
|
20231019,101700,33829985,4440,4440,4440,4440,0
|
|
20231019,101600,33829985,4440,4440,4440,4440,0
|
|
20231019,101500,33829985,4440,4440,4440,4440,0
|
|
20231019,101400,33829985,4440,4440,4440,4440,0
|
|
20231019,101300,33829985,4440,4440,4440,4440,0
|
|
20231019,101200,33829985,4440,4440,4440,4440,0
|
|
20231019,101100,33829985,4440,4440,4440,4440,0
|
|
20231019,101000,33829985,4440,4400,4450,4400,13
|
|
20231019,100900,33772655,4400,4390,4400,4390,19
|
|
20231019,100800,33689120,4395,4395,4395,4395,0
|
|
20231019,100700,33689120,4395,4395,4395,4395,4
|
|
20231019,100600,33671540,4370,4370,4370,4370,0
|
|
20231019,100500,33671540,4370,4370,4370,4370,0
|
|
20231019,100400,33671540,4370,4370,4370,4370,0
|
|
20231019,100300,33671540,4370,4370,4370,4370,0
|
|
20231019,100200,33671540,4370,4370,4370,4370,21
|
|
20231019,100100,33579770,4375,4375,4375,4375,330
|
|
20231019,100000,32136020,4375,4375,4375,4375,20
|
|
20231019,095900,32048520,4375,4375,4375,4375,1
|
|
20231019,095800,32044145,4375,4375,4375,4375,0
|
|
20231019,095700,32044145,4375,4375,4375,4375,0
|
|
20231019,095600,32044145,4375,4375,4375,4375,200
|
|
20231019,095500,31169145,4375,4375,4375,4375,0
|
|
20231019,095400,31169145,4375,4375,4375,4375,0
|
|
20231019,095300,31169145,4375,4375,4375,4375,0
|
|
20231019,095200,31169145,4375,4375,4375,4375,0
|
|
20231019,095100,31169145,4375,4375,4375,4375,0
|
|
20231019,095000,31169145,4375,4375,4375,4375,1
|
|
20231019,094900,31164770,4340,4340,4340,4340,0
|
|
20231019,094800,31164770,4340,4340,4340,4340,15
|
|
20231019,094700,31099670,4320,4320,4320,4320,0
|
|
20231019,094600,31099670,4320,4320,4320,4320,40
|
|
20231019,094500,30926870,4340,4340,4340,4340,7
|
|
20231019,094400,30896490,4335,4335,4335,4335,0
|
|
20231019,094300,30896490,4335,4335,4335,4335,0
|
|
20231019,094200,30896490,4335,4335,4335,4335,0
|
|
20231019,094100,30896490,4335,4335,4335,4335,0
|
|
20231019,094000,30896490,4335,4335,4335,4335,0
|
|
20231019,093900,30896490,4335,4335,4335,4335,0
|
|
20231019,093800,30896490,4335,4335,4335,4335,0
|
|
20231019,093700,30896490,4335,4335,4335,4335,0
|
|
20231019,093600,30896490,4335,4335,4335,4335,0
|
|
20231019,093500,30896490,4335,4335,4335,4335,0
|
|
20231019,093400,30896490,4335,4335,4335,4335,22
|
|
20231019,093300,30801120,4305,4305,4305,4305,0
|
|
20231019,093200,30801120,4305,4305,4305,4305,0
|
|
20231019,093100,30801120,4305,4305,4305,4305,1
|
|
20231019,093000,30796815,4300,4300,4300,4300,0
|
|
20231019,092900,30796815,4300,4300,4300,4300,0
|
|
20231019,092800,30796815,4300,4300,4300,4300,0
|
|
20231019,092700,30796815,4300,4320,4320,4300,5500
|
|
20231019,092600,7143055,4350,4350,4350,4350,0
|
|
20231019,092500,7143055,4350,4350,4350,4350,10
|
|
20231019,092400,7099555,4350,4350,4350,4350,0
|
|
20231019,092300,7099555,4350,4350,4350,4350,20
|
|
20231019,092200,7012555,4350,4350,4350,4350,0
|
|
20231019,092100,7012555,4350,4350,4350,4350,108
|
|
20231019,092000,6542755,4350,4370,4370,4350,29
|
|
20231019,091900,6416235,4375,4375,4375,4375,29
|
|
20231019,091800,6289360,4375,4390,4390,4375,609
|
|
20231019,091700,3617485,4390,4390,4390,4390,0
|
|
20231019,091600,3617485,4390,4390,4390,4390,0
|
|
20231019,091500,3617485,4390,4390,4390,4390,0
|
|
20231019,091400,3617485,4390,4390,4390,4390,1
|
|
20231019,091300,3613095,4390,4390,4390,4390,0
|
|
20231019,091200,3613095,4390,4390,4390,4390,1
|
|
20231019,091100,3608705,4390,4390,4390,4390,0
|
|
20231019,091000,3608705,4390,4395,4395,4390,70
|
|
20231019,090900,3301155,4400,4405,4405,4400,4
|
|
20231019,090800,3283550,4410,4410,4410,4410,3
|
|
20231019,090700,3270320,4410,4415,4415,4410,52
|
|
20231019,090600,3040995,4420,4420,4420,4420,0
|
|
20231019,090500,3040995,4420,4420,4420,4420,0
|
|
20231019,090400,3040995,4420,4420,4420,4420,0
|
|
20231019,090300,3040995,4420,4420,4420,4420,0
|
|
20231019,090200,3040995,4420,4420,4420,4420,686
|
|
20231019,090100,8875,4425,4425,4425,4425,0
|
|
20231019,090000,8875,4425,4450,4450,4425,2
|