638 lines
29 KiB
CSV
638 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,193500,15773130,4660,4660,4660,4660,187
|
|
20231024,193400,15773130,4660,4660,4660,4660,0
|
|
20231024,193300,15773130,4660,4660,4660,4660,0
|
|
20231024,193200,15773130,4660,4660,4660,4660,0
|
|
20231024,193100,15773130,4660,4660,4660,4660,0
|
|
20231024,193000,15773130,4660,4660,4660,4660,0
|
|
20231024,192900,15773130,4660,4660,4660,4660,0
|
|
20231024,192800,15773130,4660,4660,4660,4660,0
|
|
20231024,192700,15773130,4660,4660,4660,4660,0
|
|
20231024,192600,15773130,4660,4660,4660,4660,0
|
|
20231024,192500,15773130,4660,4660,4660,4660,0
|
|
20231024,192400,15773130,4660,4660,4660,4660,0
|
|
20231024,192300,15773130,4660,4660,4660,4660,0
|
|
20231024,192200,15773130,4660,4660,4660,4660,0
|
|
20231024,192100,15773130,4660,4660,4660,4660,0
|
|
20231024,192000,15773130,4660,4660,4660,4660,0
|
|
20231024,191900,15773130,4660,4660,4660,4660,0
|
|
20231024,191800,15773130,4660,4660,4660,4660,0
|
|
20231024,191700,15773130,4660,4660,4660,4660,0
|
|
20231024,191600,15773130,4660,4660,4660,4660,0
|
|
20231024,191500,15773130,4660,4660,4660,4660,0
|
|
20231024,191400,15773130,4660,4660,4660,4660,0
|
|
20231024,191300,15773130,4660,4660,4660,4660,0
|
|
20231024,191200,15773130,4660,4660,4660,4660,0
|
|
20231024,191100,15773130,4660,4660,4660,4660,0
|
|
20231024,191000,15773130,4660,4660,4660,4660,0
|
|
20231024,190900,15773130,4660,4660,4660,4660,0
|
|
20231024,190800,15773130,4660,4660,4660,4660,0
|
|
20231024,190700,15773130,4660,4660,4660,4660,0
|
|
20231024,190600,15773130,4660,4660,4660,4660,0
|
|
20231024,190500,15773130,4660,4660,4660,4660,187
|
|
20231024,190400,15773130,4660,4660,4660,4660,0
|
|
20231024,190300,15773130,4660,4660,4660,4660,0
|
|
20231024,190200,15773130,4660,4660,4660,4660,0
|
|
20231024,190100,15773130,4660,4660,4660,4660,0
|
|
20231024,190000,15773130,4660,4660,4660,4660,0
|
|
20231024,185900,15773130,4660,4660,4660,4660,0
|
|
20231024,185800,15773130,4660,4660,4660,4660,0
|
|
20231024,185700,15773130,4660,4660,4660,4660,0
|
|
20231024,185600,15773130,4660,4660,4660,4660,0
|
|
20231024,185500,15773130,4660,4660,4660,4660,0
|
|
20231024,185400,15773130,4660,4660,4660,4660,0
|
|
20231024,185300,15773130,4660,4660,4660,4660,0
|
|
20231024,185200,15773130,4660,4660,4660,4660,0
|
|
20231024,185100,15773130,4660,4660,4660,4660,0
|
|
20231024,185000,15773130,4660,4660,4660,4660,0
|
|
20231024,184900,15773130,4660,4660,4660,4660,0
|
|
20231024,184800,15773130,4660,4660,4660,4660,0
|
|
20231024,184700,15773130,4660,4660,4660,4660,0
|
|
20231024,184600,15773130,4660,4660,4660,4660,0
|
|
20231024,184500,15773130,4660,4660,4660,4660,0
|
|
20231024,184400,15773130,4660,4660,4660,4660,0
|
|
20231024,184300,15773130,4660,4660,4660,4660,0
|
|
20231024,184200,15773130,4660,4660,4660,4660,0
|
|
20231024,184100,15773130,4660,4660,4660,4660,0
|
|
20231024,184000,15773130,4660,4660,4660,4660,0
|
|
20231024,183900,15773130,4660,4660,4660,4660,0
|
|
20231024,183800,15773130,4660,4660,4660,4660,0
|
|
20231024,183700,15773130,4660,4660,4660,4660,0
|
|
20231024,183600,15773130,4660,4660,4660,4660,0
|
|
20231024,183500,15773130,4660,4660,4660,4660,187
|
|
20231024,183400,15773130,4660,4660,4660,4660,0
|
|
20231024,183300,15773130,4660,4660,4660,4660,0
|
|
20231024,183200,15773130,4660,4660,4660,4660,0
|
|
20231024,183100,15773130,4660,4660,4660,4660,0
|
|
20231024,183000,15773130,4660,4660,4660,4660,0
|
|
20231024,182900,15773130,4660,4660,4660,4660,0
|
|
20231024,182800,15773130,4660,4660,4660,4660,0
|
|
20231024,182700,15773130,4660,4660,4660,4660,0
|
|
20231024,182600,15773130,4660,4660,4660,4660,0
|
|
20231024,182500,15773130,4660,4660,4660,4660,0
|
|
20231024,182400,15773130,4660,4660,4660,4660,0
|
|
20231024,182300,15773130,4660,4660,4660,4660,0
|
|
20231024,182200,15773130,4660,4660,4660,4660,0
|
|
20231024,182100,15773130,4660,4660,4660,4660,0
|
|
20231024,182000,15773130,4660,4660,4660,4660,0
|
|
20231024,181900,15773130,4660,4660,4660,4660,0
|
|
20231024,181800,15773130,4660,4660,4660,4660,0
|
|
20231024,181700,15773130,4660,4660,4660,4660,0
|
|
20231024,181600,15773130,4660,4660,4660,4660,0
|
|
20231024,181500,15773130,4660,4660,4660,4660,0
|
|
20231024,181400,15773130,4660,4660,4660,4660,0
|
|
20231024,181300,15773130,4660,4660,4660,4660,0
|
|
20231024,181200,15773130,4660,4660,4660,4660,0
|
|
20231024,181100,15773130,4660,4660,4660,4660,0
|
|
20231024,181000,15773130,4660,4660,4660,4660,0
|
|
20231024,180900,15773130,4660,4660,4660,4660,0
|
|
20231024,180800,15773130,4660,4660,4660,4660,0
|
|
20231024,180700,15773130,4660,4660,4660,4660,0
|
|
20231024,180600,15773130,4660,4660,4660,4660,0
|
|
20231024,180500,15773130,4660,4660,4660,4660,187
|
|
20231024,180400,15773130,4660,4660,4660,4660,0
|
|
20231024,180300,15773130,4660,4660,4660,4660,0
|
|
20231024,180200,15773130,4660,4660,4660,4660,0
|
|
20231024,180100,15773130,4660,4660,4660,4660,0
|
|
20231024,180000,15773130,4660,4660,4660,4660,0
|
|
20231024,175900,15773130,4660,4660,4660,4660,0
|
|
20231024,175800,15773130,4660,4660,4660,4660,0
|
|
20231024,175700,15773130,4660,4660,4660,4660,0
|
|
20231024,175600,15773130,4660,4660,4660,4660,0
|
|
20231024,175500,15773130,4660,4660,4660,4660,0
|
|
20231024,175400,15773130,4660,4660,4660,4660,0
|
|
20231024,175300,15773130,4660,4660,4660,4660,0
|
|
20231024,175200,15773130,4660,4660,4660,4660,0
|
|
20231024,175100,15773130,4660,4660,4660,4660,0
|
|
20231024,175000,15773130,4660,4660,4660,4660,0
|
|
20231024,174900,15773130,4660,4660,4660,4660,0
|
|
20231024,174800,15773130,4660,4660,4660,4660,0
|
|
20231024,174700,15773130,4660,4660,4660,4660,0
|
|
20231024,174600,15773130,4660,4660,4660,4660,0
|
|
20231024,174500,15773130,4660,4660,4660,4660,0
|
|
20231024,174400,15773130,4660,4660,4660,4660,0
|
|
20231024,174300,15773130,4660,4660,4660,4660,0
|
|
20231024,174200,15773130,4660,4660,4660,4660,0
|
|
20231024,174100,15773130,4660,4660,4660,4660,0
|
|
20231024,174000,15773130,4660,4660,4660,4660,0
|
|
20231024,173900,15773130,4660,4660,4660,4660,0
|
|
20231024,173800,15773130,4660,4660,4660,4660,0
|
|
20231024,173700,15773130,4660,4660,4660,4660,0
|
|
20231024,173600,15773130,4660,4660,4660,4660,0
|
|
20231024,173500,15773130,4660,4660,4660,4660,187
|
|
20231024,173400,15773130,4660,4660,4660,4660,0
|
|
20231024,173300,15773130,4660,4660,4660,4660,0
|
|
20231024,173200,15773130,4660,4660,4660,4660,0
|
|
20231024,173100,15773130,4660,4660,4660,4660,0
|
|
20231024,173000,15773130,4660,4660,4660,4660,0
|
|
20231024,172900,15773130,4660,4660,4660,4660,0
|
|
20231024,172800,15773130,4660,4660,4660,4660,0
|
|
20231024,172700,15773130,4660,4660,4660,4660,0
|
|
20231024,172600,15773130,4660,4660,4660,4660,0
|
|
20231024,172500,15773130,4660,4660,4660,4660,0
|
|
20231024,172400,15773130,4660,4660,4660,4660,0
|
|
20231024,172300,15773130,4660,4660,4660,4660,0
|
|
20231024,172200,15773130,4660,4660,4660,4660,0
|
|
20231024,172100,15773130,4660,4660,4660,4660,0
|
|
20231024,172000,15773130,4660,4660,4660,4660,0
|
|
20231024,171900,15773130,4660,4660,4660,4660,0
|
|
20231024,171800,15773130,4660,4660,4660,4660,0
|
|
20231024,171700,15773130,4660,4660,4660,4660,0
|
|
20231024,171600,15773130,4660,4660,4660,4660,0
|
|
20231024,171500,15773130,4660,4660,4660,4660,0
|
|
20231024,171400,15773130,4660,4660,4660,4660,0
|
|
20231024,171300,15773130,4660,4660,4660,4660,0
|
|
20231024,171200,15773130,4660,4660,4660,4660,0
|
|
20231024,171100,15773130,4660,4660,4660,4660,0
|
|
20231024,171000,15773130,4660,4660,4660,4660,0
|
|
20231024,170900,15773130,4660,4660,4660,4660,0
|
|
20231024,170800,15773130,4660,4660,4660,4660,0
|
|
20231024,170700,15773130,4660,4660,4660,4660,0
|
|
20231024,170600,15773130,4660,4660,4660,4660,0
|
|
20231024,170500,15773130,4660,4660,4660,4660,187
|
|
20231024,170400,15773130,4660,4660,4660,4660,0
|
|
20231024,170300,15773130,4660,4660,4660,4660,0
|
|
20231024,170200,15773130,4660,4660,4660,4660,0
|
|
20231024,170100,15773130,4660,4660,4660,4660,0
|
|
20231024,170000,15773130,4660,4660,4660,4660,0
|
|
20231024,165900,15773130,4660,4660,4660,4660,0
|
|
20231024,165800,15773130,4660,4660,4660,4660,0
|
|
20231024,165700,15773130,4660,4660,4660,4660,0
|
|
20231024,165600,15773130,4660,4660,4660,4660,0
|
|
20231024,165500,15773130,4660,4660,4660,4660,0
|
|
20231024,165400,15773130,4660,4660,4660,4660,0
|
|
20231024,165300,15773130,4660,4660,4660,4660,0
|
|
20231024,165200,15773130,4660,4660,4660,4660,0
|
|
20231024,165100,15773130,4660,4660,4660,4660,0
|
|
20231024,165000,15773130,4660,4660,4660,4660,0
|
|
20231024,164900,15773130,4660,4660,4660,4660,0
|
|
20231024,164800,15773130,4660,4660,4660,4660,0
|
|
20231024,164700,15773130,4660,4660,4660,4660,0
|
|
20231024,164600,15773130,4660,4660,4660,4660,0
|
|
20231024,164500,15773130,4660,4660,4660,4660,0
|
|
20231024,164400,15773130,4660,4660,4660,4660,0
|
|
20231024,164300,15773130,4660,4660,4660,4660,0
|
|
20231024,164200,15773130,4660,4660,4660,4660,0
|
|
20231024,164100,15773130,4660,4660,4660,4660,0
|
|
20231024,164000,15773130,4660,4660,4660,4660,0
|
|
20231024,163900,15773130,4660,4660,4660,4660,0
|
|
20231024,163800,15773130,4660,4660,4660,4660,0
|
|
20231024,163700,15773130,4660,4660,4660,4660,0
|
|
20231024,163600,15773130,4660,4660,4660,4660,0
|
|
20231024,163500,15773130,4660,4660,4660,4660,187
|
|
20231024,163400,15773130,4660,4660,4660,4660,0
|
|
20231024,163300,15773130,4660,4660,4660,4660,0
|
|
20231024,163200,15773130,4660,4660,4660,4660,0
|
|
20231024,163100,15773130,4660,4660,4660,4660,0
|
|
20231024,163000,15773130,4660,4660,4660,4660,0
|
|
20231024,162900,15773130,4660,4660,4660,4660,0
|
|
20231024,162800,15773130,4660,4660,4660,4660,0
|
|
20231024,162700,15773130,4660,4660,4660,4660,0
|
|
20231024,162600,15773130,4660,4660,4660,4660,0
|
|
20231024,162500,15773130,4660,4660,4660,4660,0
|
|
20231024,162400,15773130,4660,4660,4660,4660,0
|
|
20231024,162300,15773130,4660,4660,4660,4660,0
|
|
20231024,162200,15773130,4660,4660,4660,4660,0
|
|
20231024,162100,15773130,4660,4660,4660,4660,0
|
|
20231024,162000,15773130,4660,4660,4660,4660,0
|
|
20231024,161900,15773130,4660,4660,4660,4660,0
|
|
20231024,161800,15773130,4660,4660,4660,4660,0
|
|
20231024,161700,15773130,4660,4660,4660,4660,0
|
|
20231024,161600,15773130,4660,4660,4660,4660,0
|
|
20231024,161500,15773130,4660,4660,4660,4660,0
|
|
20231024,161400,15773130,4660,4660,4660,4660,0
|
|
20231024,161300,15773130,4660,4660,4660,4660,0
|
|
20231024,161200,15773130,4660,4660,4660,4660,0
|
|
20231024,161100,15773130,4660,4660,4660,4660,0
|
|
20231024,161000,15773130,4660,4660,4660,4660,0
|
|
20231024,160900,15773130,4660,4660,4660,4660,0
|
|
20231024,160800,15773130,4660,4660,4660,4660,0
|
|
20231024,160700,15773130,4660,4660,4660,4660,0
|
|
20231024,160600,15773130,4660,4660,4660,4660,0
|
|
20231024,160500,15773130,4660,4660,4660,4660,187
|
|
20231024,160400,15773130,4660,4660,4660,4660,0
|
|
20231024,160300,15773130,4660,4660,4660,4660,0
|
|
20231024,160200,15773130,4660,4660,4660,4660,0
|
|
20231024,160100,15773130,4660,4660,4660,4660,0
|
|
20231024,160000,15773130,4660,4660,4660,4660,0
|
|
20231024,155900,15773130,4660,4660,4660,4660,0
|
|
20231024,155800,15773130,4660,4660,4660,4660,0
|
|
20231024,155700,15773130,4660,4660,4660,4660,0
|
|
20231024,155600,15773130,4660,4660,4660,4660,0
|
|
20231024,155500,15773130,4660,4660,4660,4660,0
|
|
20231024,155400,15773130,4660,4660,4660,4660,0
|
|
20231024,155300,15773130,4660,4660,4660,4660,0
|
|
20231024,155200,15773130,4660,4660,4660,4660,0
|
|
20231024,155100,15773130,4660,4660,4660,4660,0
|
|
20231024,155000,15773130,4660,4660,4660,4660,0
|
|
20231024,154900,15773130,4660,4660,4660,4660,0
|
|
20231024,154800,15773130,4660,4660,4660,4660,0
|
|
20231024,154700,15773130,4660,4660,4660,4660,0
|
|
20231024,154600,15773130,4660,4660,4660,4660,0
|
|
20231024,154500,15773130,4660,4660,4660,4660,0
|
|
20231024,154400,15773130,4660,4660,4660,4660,0
|
|
20231024,154300,15773130,4660,4660,4660,4660,0
|
|
20231024,154200,15773130,4660,4660,4660,4660,0
|
|
20231024,154100,15773130,4660,4660,4660,4660,0
|
|
20231024,154000,15773130,4660,4660,4660,4660,0
|
|
20231024,153900,15773130,4660,4660,4660,4660,0
|
|
20231024,153800,15773130,4660,4660,4660,4660,0
|
|
20231024,153700,15773130,4660,4660,4660,4660,0
|
|
20231024,153600,15773130,4660,4660,4660,4660,0
|
|
20231024,153500,15773130,4660,4660,4660,4660,187
|
|
20231024,153400,15773130,4660,4660,4660,4660,0
|
|
20231024,153300,15773130,4660,4660,4660,4660,0
|
|
20231024,153200,15773130,4660,4660,4660,4660,0
|
|
20231024,153100,15773130,4660,4660,4660,4660,0
|
|
20231024,153000,15773130,4660,4660,4660,4660,187
|
|
20231024,152900,14901710,4675,4675,4675,4675,0
|
|
20231024,152800,14901710,4675,4675,4675,4675,0
|
|
20231024,152700,14901710,4675,4675,4675,4675,0
|
|
20231024,152600,14901710,4675,4675,4675,4675,0
|
|
20231024,152500,14901710,4675,4675,4675,4675,0
|
|
20231024,152400,14901710,4675,4675,4675,4675,0
|
|
20231024,152300,14901710,4675,4675,4675,4675,0
|
|
20231024,152200,14901710,4675,4675,4675,4675,0
|
|
20231024,152100,14901710,4675,4675,4675,4675,0
|
|
20231024,152000,14901710,4675,4675,4675,4675,0
|
|
20231024,151900,14901710,4675,4675,4675,4675,0
|
|
20231024,151800,14901710,4675,4675,4675,4675,0
|
|
20231024,151700,14901710,4675,4675,4675,4675,0
|
|
20231024,151600,14901710,4675,4675,4675,4675,0
|
|
20231024,151500,14901710,4675,4675,4675,4675,0
|
|
20231024,151400,14901710,4675,4675,4675,4675,0
|
|
20231024,151300,14901710,4675,4675,4675,4675,0
|
|
20231024,151200,14901710,4675,4675,4675,4675,0
|
|
20231024,151100,14901710,4675,4675,4675,4675,0
|
|
20231024,151000,14901710,4675,4675,4675,4675,0
|
|
20231024,150900,14901710,4675,4675,4675,4675,0
|
|
20231024,150800,14901710,4675,4675,4675,4675,0
|
|
20231024,150700,14901710,4675,4675,4675,4675,0
|
|
20231024,150600,14901710,4675,4675,4675,4675,0
|
|
20231024,150500,14901710,4675,4675,4675,4675,0
|
|
20231024,150400,14901710,4675,4675,4675,4675,0
|
|
20231024,150300,14901710,4675,4675,4675,4675,0
|
|
20231024,150200,14901710,4675,4675,4675,4675,0
|
|
20231024,150100,14901710,4675,4675,4675,4675,0
|
|
20231024,150000,14901710,4675,4675,4675,4675,7
|
|
20231024,145900,14868985,4675,4675,4675,4675,0
|
|
20231024,145800,14868985,4675,4675,4675,4675,0
|
|
20231024,145700,14868985,4675,4675,4675,4675,0
|
|
20231024,145600,14868985,4675,4675,4675,4675,0
|
|
20231024,145500,14868985,4675,4675,4675,4675,0
|
|
20231024,145400,14868985,4675,4675,4675,4675,0
|
|
20231024,145300,14868985,4675,4675,4675,4675,3
|
|
20231024,145200,14854960,4705,4705,4705,4705,0
|
|
20231024,145100,14854960,4705,4705,4705,4705,0
|
|
20231024,145000,14854960,4705,4705,4705,4705,1000
|
|
20231024,144900,10149960,4705,4705,4705,4705,0
|
|
20231024,144800,10149960,4705,4705,4705,4705,0
|
|
20231024,144700,10149960,4705,4705,4705,4705,0
|
|
20231024,144600,10149960,4705,4705,4705,4705,0
|
|
20231024,144500,10149960,4705,4705,4705,4705,0
|
|
20231024,144400,10149960,4705,4705,4705,4705,0
|
|
20231024,144300,10149960,4705,4705,4705,4705,0
|
|
20231024,144200,10149960,4705,4705,4705,4705,0
|
|
20231024,144100,10149960,4705,4705,4705,4705,0
|
|
20231024,144000,10149960,4705,4705,4705,4705,0
|
|
20231024,143900,10149960,4705,4705,4705,4705,0
|
|
20231024,143800,10149960,4705,4705,4705,4705,0
|
|
20231024,143700,10149960,4705,4705,4705,4705,0
|
|
20231024,143600,10149960,4705,4705,4705,4705,0
|
|
20231024,143500,10149960,4705,4705,4705,4705,0
|
|
20231024,143400,10149960,4705,4705,4705,4705,0
|
|
20231024,143300,10149960,4705,4705,4705,4705,0
|
|
20231024,143200,10149960,4705,4705,4705,4705,0
|
|
20231024,143100,10149960,4705,4705,4705,4705,0
|
|
20231024,143000,10149960,4705,4705,4705,4705,3
|
|
20231024,142900,10135845,4705,4705,4705,4705,200
|
|
20231024,142800,9194845,4705,4705,4705,4705,0
|
|
20231024,142700,9194845,4705,4705,4705,4705,0
|
|
20231024,142600,9194845,4705,4705,4705,4705,0
|
|
20231024,142500,9194845,4705,4705,4705,4705,0
|
|
20231024,142400,9194845,4705,4705,4705,4705,0
|
|
20231024,142300,9194845,4705,4705,4705,4705,0
|
|
20231024,142200,9194845,4705,4705,4705,4705,0
|
|
20231024,142100,9194845,4705,4705,4705,4705,0
|
|
20231024,142000,9194845,4705,4705,4705,4705,0
|
|
20231024,141900,9194845,4705,4705,4705,4705,35
|
|
20231024,141800,9030170,4705,4705,4705,4705,0
|
|
20231024,141700,9030170,4705,4705,4705,4705,0
|
|
20231024,141600,9030170,4705,4705,4705,4705,0
|
|
20231024,141500,9030170,4705,4705,4705,4705,0
|
|
20231024,141400,9030170,4705,4705,4705,4705,100
|
|
20231024,141300,8559670,4705,4705,4705,4705,0
|
|
20231024,141200,8559670,4705,4705,4705,4705,0
|
|
20231024,141100,8559670,4705,4700,4705,4700,19
|
|
20231024,141000,8470345,4695,4695,4695,4695,0
|
|
20231024,140900,8470345,4695,4695,4695,4695,0
|
|
20231024,140800,8470345,4695,4695,4695,4695,0
|
|
20231024,140700,8470345,4695,4695,4695,4695,0
|
|
20231024,140600,8470345,4695,4695,4695,4695,1
|
|
20231024,140500,8465650,4695,4695,4695,4695,0
|
|
20231024,140400,8465650,4695,4695,4695,4695,23
|
|
20231024,140300,8357665,4650,4650,4650,4650,0
|
|
20231024,140200,8357665,4650,4650,4650,4650,0
|
|
20231024,140100,8357665,4650,4650,4650,4650,0
|
|
20231024,140000,8357665,4650,4650,4650,4650,0
|
|
20231024,135900,8357665,4650,4650,4650,4650,0
|
|
20231024,135800,8357665,4650,4650,4650,4650,0
|
|
20231024,135700,8357665,4650,4650,4650,4650,0
|
|
20231024,135600,8357665,4650,4650,4650,4650,0
|
|
20231024,135500,8357665,4650,4650,4650,4650,0
|
|
20231024,135400,8357665,4650,4650,4650,4650,0
|
|
20231024,135300,8357665,4650,4650,4650,4650,0
|
|
20231024,135200,8357665,4650,4650,4650,4650,0
|
|
20231024,135100,8357665,4650,4650,4650,4650,0
|
|
20231024,135000,8357665,4650,4650,4650,4650,0
|
|
20231024,134900,8357665,4650,4650,4650,4650,0
|
|
20231024,134800,8357665,4650,4650,4650,4650,0
|
|
20231024,134700,8357665,4650,4650,4650,4650,0
|
|
20231024,134600,8357665,4650,4650,4650,4650,0
|
|
20231024,134500,8357665,4650,4650,4650,4650,0
|
|
20231024,134400,8357665,4650,4650,4650,4650,0
|
|
20231024,134300,8357665,4650,4650,4650,4650,0
|
|
20231024,134200,8357665,4650,4650,4650,4650,0
|
|
20231024,134100,8357665,4650,4650,4650,4650,0
|
|
20231024,134000,8357665,4650,4650,4650,4650,0
|
|
20231024,133900,8357665,4650,4650,4650,4650,0
|
|
20231024,133800,8357665,4650,4650,4650,4650,0
|
|
20231024,133700,8357665,4650,4650,4650,4650,0
|
|
20231024,133600,8357665,4650,4650,4650,4650,0
|
|
20231024,133500,8357665,4650,4650,4650,4650,0
|
|
20231024,133400,8357665,4650,4650,4650,4650,0
|
|
20231024,133300,8357665,4650,4650,4650,4650,0
|
|
20231024,133200,8357665,4650,4650,4650,4650,0
|
|
20231024,133100,8357665,4650,4650,4650,4650,0
|
|
20231024,133000,8357665,4650,4650,4650,4650,0
|
|
20231024,132900,8357665,4650,4650,4650,4650,0
|
|
20231024,132800,8357665,4650,4650,4650,4650,0
|
|
20231024,132700,8357665,4650,4650,4650,4650,0
|
|
20231024,132600,8357665,4650,4650,4650,4650,0
|
|
20231024,132500,8357665,4650,4650,4650,4650,0
|
|
20231024,132400,8357665,4650,4650,4650,4650,0
|
|
20231024,132300,8357665,4650,4650,4650,4650,0
|
|
20231024,132200,8357665,4650,4650,4650,4650,0
|
|
20231024,132100,8357665,4650,4650,4650,4650,0
|
|
20231024,132000,8357665,4650,4650,4650,4650,0
|
|
20231024,131900,8357665,4650,4650,4650,4650,0
|
|
20231024,131800,8357665,4650,4650,4650,4650,0
|
|
20231024,131700,8357665,4650,4650,4650,4650,0
|
|
20231024,131600,8357665,4650,4650,4650,4650,0
|
|
20231024,131500,8357665,4650,4650,4650,4650,0
|
|
20231024,131400,8357665,4650,4650,4650,4650,0
|
|
20231024,131300,8357665,4650,4650,4650,4650,0
|
|
20231024,131200,8357665,4650,4650,4650,4650,0
|
|
20231024,131100,8357665,4650,4650,4650,4650,0
|
|
20231024,131000,8357665,4650,4650,4650,4650,0
|
|
20231024,130900,8357665,4650,4650,4650,4650,0
|
|
20231024,130800,8357665,4650,4650,4650,4650,0
|
|
20231024,130700,8357665,4650,4650,4650,4650,0
|
|
20231024,130600,8357665,4650,4650,4650,4650,0
|
|
20231024,130500,8357665,4650,4650,4650,4650,0
|
|
20231024,130400,8357665,4650,4650,4650,4650,0
|
|
20231024,130300,8357665,4650,4650,4650,4650,0
|
|
20231024,130200,8357665,4650,4650,4650,4650,0
|
|
20231024,130100,8357665,4650,4650,4650,4650,0
|
|
20231024,130000,8357665,4650,4650,4650,4650,0
|
|
20231024,125900,8357665,4650,4650,4650,4650,0
|
|
20231024,125800,8357665,4650,4650,4650,4650,0
|
|
20231024,125700,8357665,4650,4650,4650,4650,0
|
|
20231024,125600,8357665,4650,4650,4650,4650,0
|
|
20231024,125500,8357665,4650,4650,4650,4650,0
|
|
20231024,125400,8357665,4650,4650,4650,4650,0
|
|
20231024,125300,8357665,4650,4650,4650,4650,0
|
|
20231024,125200,8357665,4650,4650,4650,4650,0
|
|
20231024,125100,8357665,4650,4650,4650,4650,0
|
|
20231024,125000,8357665,4650,4650,4650,4650,0
|
|
20231024,124900,8357665,4650,4650,4650,4650,27
|
|
20231024,124800,8232115,4650,4650,4650,4650,0
|
|
20231024,124700,8232115,4650,4650,4650,4650,0
|
|
20231024,124600,8232115,4650,4650,4650,4650,0
|
|
20231024,124500,8232115,4650,4650,4650,4650,0
|
|
20231024,124400,8232115,4650,4650,4650,4650,0
|
|
20231024,124300,8232115,4650,4650,4650,4650,0
|
|
20231024,124200,8232115,4650,4650,4650,4650,0
|
|
20231024,124100,8232115,4650,4650,4650,4650,0
|
|
20231024,124000,8232115,4650,4650,4650,4650,0
|
|
20231024,123900,8232115,4650,4650,4650,4650,0
|
|
20231024,123800,8232115,4650,4650,4650,4650,0
|
|
20231024,123700,8232115,4650,4650,4650,4650,0
|
|
20231024,123600,8232115,4650,4650,4650,4650,0
|
|
20231024,123500,8232115,4650,4650,4650,4650,0
|
|
20231024,123400,8232115,4650,4650,4650,4650,0
|
|
20231024,123300,8232115,4650,4650,4650,4650,0
|
|
20231024,123200,8232115,4650,4650,4650,4650,0
|
|
20231024,123100,8232115,4650,4650,4650,4650,0
|
|
20231024,123000,8232115,4650,4650,4650,4650,0
|
|
20231024,122900,8232115,4650,4650,4650,4650,0
|
|
20231024,122800,8232115,4650,4650,4650,4650,0
|
|
20231024,122700,8232115,4650,4650,4650,4650,0
|
|
20231024,122600,8232115,4650,4650,4650,4650,0
|
|
20231024,122500,8232115,4650,4650,4650,4650,0
|
|
20231024,122400,8232115,4650,4650,4650,4650,0
|
|
20231024,122300,8232115,4650,4650,4650,4650,0
|
|
20231024,122200,8232115,4650,4650,4650,4650,0
|
|
20231024,122100,8232115,4650,4650,4650,4650,0
|
|
20231024,122000,8232115,4650,4650,4650,4650,0
|
|
20231024,121900,8232115,4650,4650,4650,4650,0
|
|
20231024,121800,8232115,4650,4650,4650,4650,0
|
|
20231024,121700,8232115,4650,4650,4650,4650,0
|
|
20231024,121600,8232115,4650,4650,4650,4650,0
|
|
20231024,121500,8232115,4650,4650,4650,4650,0
|
|
20231024,121400,8232115,4650,4650,4650,4650,0
|
|
20231024,121300,8232115,4650,4650,4650,4650,0
|
|
20231024,121200,8232115,4650,4665,4665,4650,191
|
|
20231024,121100,7342860,4705,4705,4705,4705,0
|
|
20231024,121000,7342860,4705,4705,4705,4705,0
|
|
20231024,120900,7342860,4705,4705,4705,4705,0
|
|
20231024,120800,7342860,4705,4705,4705,4705,0
|
|
20231024,120700,7342860,4705,4705,4705,4705,0
|
|
20231024,120600,7342860,4705,4705,4705,4705,0
|
|
20231024,120500,7342860,4705,4705,4705,4705,0
|
|
20231024,120400,7342860,4705,4705,4705,4705,0
|
|
20231024,120300,7342860,4705,4705,4705,4705,0
|
|
20231024,120200,7342860,4705,4705,4705,4705,0
|
|
20231024,120100,7342860,4705,4705,4705,4705,0
|
|
20231024,120000,7342860,4705,4705,4705,4705,0
|
|
20231024,115900,7342860,4705,4705,4705,4705,0
|
|
20231024,115800,7342860,4705,4700,4705,4700,200
|
|
20231024,115700,6402435,4700,4700,4700,4700,0
|
|
20231024,115600,6402435,4700,4700,4700,4700,0
|
|
20231024,115500,6402435,4700,4700,4700,4700,0
|
|
20231024,115400,6402435,4700,4700,4700,4700,14
|
|
20231024,115300,6336635,4700,4700,4700,4700,0
|
|
20231024,115200,6336635,4700,4700,4700,4700,0
|
|
20231024,115100,6336635,4700,4700,4700,4700,0
|
|
20231024,115000,6336635,4700,4700,4700,4700,0
|
|
20231024,114900,6336635,4700,4700,4700,4700,0
|
|
20231024,114800,6336635,4700,4700,4700,4700,0
|
|
20231024,114700,6336635,4700,4700,4700,4700,0
|
|
20231024,114600,6336635,4700,4700,4700,4700,0
|
|
20231024,114500,6336635,4700,4700,4700,4700,0
|
|
20231024,114400,6336635,4700,4700,4700,4700,0
|
|
20231024,114300,6336635,4700,4700,4700,4700,0
|
|
20231024,114200,6336635,4700,4700,4700,4700,0
|
|
20231024,114100,6336635,4700,4700,4700,4700,0
|
|
20231024,114000,6336635,4700,4700,4700,4700,0
|
|
20231024,113900,6336635,4700,4700,4700,4700,0
|
|
20231024,113800,6336635,4700,4700,4700,4700,0
|
|
20231024,113700,6336635,4700,4700,4700,4700,1
|
|
20231024,113600,6331935,4700,4700,4700,4700,0
|
|
20231024,113500,6331935,4700,4700,4700,4700,0
|
|
20231024,113400,6331935,4700,4700,4700,4700,1
|
|
20231024,113300,6327235,4660,4660,4660,4660,0
|
|
20231024,113200,6327235,4660,4660,4660,4660,0
|
|
20231024,113100,6327235,4660,4660,4660,4660,0
|
|
20231024,113000,6327235,4660,4660,4660,4660,0
|
|
20231024,112900,6327235,4660,4660,4660,4660,0
|
|
20231024,112800,6327235,4660,4660,4660,4660,0
|
|
20231024,112700,6327235,4660,4660,4660,4660,0
|
|
20231024,112600,6327235,4660,4660,4660,4660,0
|
|
20231024,112500,6327235,4660,4660,4660,4660,0
|
|
20231024,112400,6327235,4660,4660,4660,4660,0
|
|
20231024,112300,6327235,4660,4660,4660,4660,0
|
|
20231024,112200,6327235,4660,4660,4660,4660,0
|
|
20231024,112100,6327235,4660,4660,4660,4660,69
|
|
20231024,112000,6005695,4660,4660,4660,4660,0
|
|
20231024,111900,6005695,4660,4660,4660,4660,0
|
|
20231024,111800,6005695,4660,4660,4660,4660,0
|
|
20231024,111700,6005695,4660,4660,4660,4660,1
|
|
20231024,111600,6001035,4660,4660,4660,4660,0
|
|
20231024,111500,6001035,4660,4660,4660,4660,0
|
|
20231024,111400,6001035,4660,4660,4660,4660,0
|
|
20231024,111300,6001035,4660,4660,4660,4660,0
|
|
20231024,111200,6001035,4660,4660,4660,4660,0
|
|
20231024,111100,6001035,4660,4660,4660,4660,0
|
|
20231024,111000,6001035,4660,4660,4660,4660,0
|
|
20231024,110900,6001035,4660,4660,4660,4660,0
|
|
20231024,110800,6001035,4660,4660,4660,4660,4
|
|
20231024,110700,5982395,4660,4660,4660,4660,2
|
|
20231024,110600,5973075,4660,4660,4660,4660,0
|
|
20231024,110500,5973075,4660,4660,4660,4660,0
|
|
20231024,110400,5973075,4660,4660,4660,4660,0
|
|
20231024,110300,5973075,4660,4660,4660,4660,0
|
|
20231024,110200,5973075,4660,4660,4660,4660,0
|
|
20231024,110100,5973075,4660,4660,4660,4660,0
|
|
20231024,110000,5973075,4660,4660,4660,4660,0
|
|
20231024,105900,5973075,4660,4660,4660,4660,0
|
|
20231024,105800,5973075,4660,4660,4660,4660,0
|
|
20231024,105700,5973075,4660,4660,4660,4660,0
|
|
20231024,105600,5973075,4660,4655,4660,4655,200
|
|
20231024,105500,5041145,4655,4655,4655,4655,0
|
|
20231024,105400,5041145,4655,4655,4655,4655,0
|
|
20231024,105300,5041145,4655,4655,4655,4655,5
|
|
20231024,105200,5017870,4655,4655,4655,4655,1
|
|
20231024,105100,5013215,4655,4655,4655,4655,0
|
|
20231024,105000,5013215,4655,4655,4655,4655,0
|
|
20231024,104900,5013215,4655,4655,4655,4655,0
|
|
20231024,104800,5013215,4655,4655,4655,4655,0
|
|
20231024,104700,5013215,4655,4655,4655,4655,0
|
|
20231024,104600,5013215,4655,4655,4655,4655,146
|
|
20231024,104500,4333585,4660,4660,4660,4660,0
|
|
20231024,104400,4333585,4660,4660,4660,4660,0
|
|
20231024,104300,4333585,4660,4660,4660,4660,0
|
|
20231024,104200,4333585,4660,4660,4660,4660,0
|
|
20231024,104100,4333585,4660,4660,4660,4660,0
|
|
20231024,104000,4333585,4660,4660,4660,4660,0
|
|
20231024,103900,4333585,4660,4660,4660,4660,0
|
|
20231024,103800,4333585,4660,4660,4660,4660,0
|
|
20231024,103700,4333585,4660,4660,4660,4660,0
|
|
20231024,103600,4333585,4660,4660,4660,4660,0
|
|
20231024,103500,4333585,4660,4660,4660,4660,158
|
|
20231024,103400,3597305,4660,4665,4665,4660,41
|
|
20231024,103300,3406100,4705,4705,4705,4705,0
|
|
20231024,103200,3406100,4705,4705,4705,4705,0
|
|
20231024,103100,3406100,4705,4705,4705,4705,0
|
|
20231024,103000,3406100,4705,4705,4705,4705,0
|
|
20231024,102900,3406100,4705,4705,4705,4705,0
|
|
20231024,102800,3406100,4705,4705,4705,4705,0
|
|
20231024,102700,3406100,4705,4705,4705,4705,0
|
|
20231024,102600,3406100,4705,4705,4705,4705,0
|
|
20231024,102500,3406100,4705,4705,4705,4705,0
|
|
20231024,102400,3406100,4705,4705,4705,4705,0
|
|
20231024,102300,3406100,4705,4705,4705,4705,0
|
|
20231024,102200,3406100,4705,4705,4705,4705,0
|
|
20231024,102100,3406100,4705,4705,4705,4705,0
|
|
20231024,102000,3406100,4705,4705,4705,4705,0
|
|
20231024,101900,3406100,4705,4705,4705,4705,0
|
|
20231024,101800,3406100,4705,4705,4705,4705,0
|
|
20231024,101700,3406100,4705,4705,4705,4705,0
|
|
20231024,101600,3406100,4705,4705,4705,4705,0
|
|
20231024,101500,3406100,4705,4705,4705,4705,0
|
|
20231024,101400,3406100,4705,4705,4705,4705,0
|
|
20231024,101300,3406100,4705,4705,4705,4705,0
|
|
20231024,101200,3406100,4705,4705,4705,4705,0
|
|
20231024,101100,3406100,4705,4705,4705,4705,0
|
|
20231024,101000,3406100,4705,4705,4705,4705,0
|
|
20231024,100900,3406100,4705,4705,4705,4705,0
|
|
20231024,100800,3406100,4705,4705,4705,4705,0
|
|
20231024,100700,3406100,4705,4700,4705,4700,256
|
|
20231024,100600,2201890,4700,4700,4700,4700,1
|
|
20231024,100500,2197190,4685,4685,4685,4685,0
|
|
20231024,100400,2197190,4685,4685,4685,4685,0
|
|
20231024,100300,2197190,4685,4685,4685,4685,0
|
|
20231024,100200,2197190,4685,4685,4685,4685,0
|
|
20231024,100100,2197190,4685,4685,4685,4685,0
|
|
20231024,100000,2197190,4685,4685,4685,4685,0
|
|
20231024,095900,2197190,4685,4685,4685,4685,0
|
|
20231024,095800,2197190,4685,4685,4685,4685,0
|
|
20231024,095700,2197190,4685,4685,4685,4685,0
|
|
20231024,095600,2197190,4685,4685,4685,4685,0
|
|
20231024,095500,2197190,4685,4685,4685,4685,0
|
|
20231024,095400,2197190,4685,4685,4685,4685,0
|
|
20231024,095300,2197190,4685,4685,4685,4685,0
|
|
20231024,095200,2197190,4685,4685,4685,4685,0
|
|
20231024,095100,2197190,4685,4685,4685,4685,0
|
|
20231024,095000,2197190,4685,4685,4685,4685,0
|
|
20231024,094900,2197190,4685,4685,4685,4685,0
|
|
20231024,094800,2197190,4685,4685,4685,4685,0
|
|
20231024,094700,2197190,4685,4685,4685,4685,150
|
|
20231024,094600,1494440,4685,4685,4685,4685,0
|
|
20231024,094500,1494440,4685,4685,4685,4685,0
|
|
20231024,094400,1494440,4685,4685,4685,4685,261
|
|
20231024,094300,271655,4685,4685,4685,4685,0
|
|
20231024,094200,271655,4685,4685,4685,4685,0
|
|
20231024,094100,271655,4685,4685,4685,4685,0
|
|
20231024,094000,271655,4685,4685,4685,4685,0
|
|
20231024,093900,271655,4685,4685,4685,4685,0
|
|
20231024,093800,271655,4685,4685,4685,4685,0
|
|
20231024,093700,271655,4685,4685,4685,4685,0
|
|
20231024,093600,271655,4685,4685,4685,4685,0
|
|
20231024,093500,271655,4685,4685,4685,4685,0
|
|
20231024,093400,271655,4685,4685,4685,4685,0
|
|
20231024,093300,271655,4685,4685,4685,4685,0
|
|
20231024,093200,271655,4685,4685,4685,4685,1
|
|
20231024,093100,266970,4660,4660,4660,4660,0
|
|
20231024,093000,266970,4660,4660,4660,4660,0
|
|
20231024,092900,266970,4660,4660,4660,4660,0
|
|
20231024,092800,266970,4660,4660,4660,4660,0
|
|
20231024,092700,266970,4660,4660,4660,4660,0
|
|
20231024,092600,266970,4660,4660,4660,4660,0
|
|
20231024,092500,266970,4660,4660,4660,4660,0
|
|
20231024,092400,266970,4660,4660,4660,4660,0
|
|
20231024,092300,266970,4660,4660,4660,4660,0
|
|
20231024,092200,266970,4660,4660,4660,4660,0
|
|
20231024,092100,266970,4660,4660,4660,4660,1
|
|
20231024,092000,262310,4660,4660,4660,4660,2
|
|
20231024,091900,252990,4685,4685,4685,4685,0
|
|
20231024,091800,252990,4685,4685,4685,4685,0
|
|
20231024,091700,252990,4685,4685,4685,4685,45
|
|
20231024,091600,42165,4685,4685,4685,4685,0
|
|
20231024,091500,42165,4685,4685,4685,4685,0
|
|
20231024,091400,42165,4685,4685,4685,4685,0
|
|
20231024,091300,42165,4685,4685,4685,4685,0
|
|
20231024,091200,42165,4685,4685,4685,4685,0
|
|
20231024,091100,42165,4685,4685,4685,4685,0
|
|
20231024,091000,42165,4685,4685,4685,4685,0
|
|
20231024,090900,42165,4685,4685,4685,4685,0
|
|
20231024,090800,42165,4685,4685,4685,4685,0
|
|
20231024,090700,42165,4685,4685,4685,4685,0
|
|
20231024,090600,42165,4685,4685,4685,4685,0
|
|
20231024,090500,42165,4685,4685,4685,4685,0
|
|
20231024,090400,42165,4685,4685,4685,4685,0
|
|
20231024,090300,42165,4685,4685,4685,4685,0
|
|
20231024,090200,42165,4685,4685,4685,4685,0
|
|
20231024,090100,42165,4685,4685,4685,4685,0
|
|
20231024,090000,42165,4685,4685,4685,4685,9
|