685 lines
31 KiB
CSV
685 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,202200,29736480,4050,4050,4050,4050,20
|
|
20231012,202100,29736480,4050,4050,4050,4050,0
|
|
20231012,202000,29736480,4050,4050,4050,4050,0
|
|
20231012,201900,29736480,4050,4050,4050,4050,0
|
|
20231012,201800,29736480,4050,4050,4050,4050,0
|
|
20231012,201700,29736480,4050,4050,4050,4050,0
|
|
20231012,201600,29736480,4050,4050,4050,4050,0
|
|
20231012,201500,29736480,4050,4050,4050,4050,0
|
|
20231012,201400,29736480,4050,4050,4050,4050,0
|
|
20231012,201300,29736480,4050,4050,4050,4050,0
|
|
20231012,201200,29736480,4050,4050,4050,4050,0
|
|
20231012,201100,29736480,4050,4050,4050,4050,0
|
|
20231012,201000,29736480,4050,4050,4050,4050,0
|
|
20231012,200900,29736480,4050,4050,4050,4050,0
|
|
20231012,200800,29736480,4050,4050,4050,4050,0
|
|
20231012,200700,29736480,4050,4050,4050,4050,0
|
|
20231012,200600,29736480,4050,4050,4050,4050,0
|
|
20231012,200500,29736480,4050,4050,4050,4050,0
|
|
20231012,200400,29736480,4050,4050,4050,4050,0
|
|
20231012,200300,29736480,4050,4050,4050,4050,0
|
|
20231012,200200,29736480,4050,4050,4050,4050,0
|
|
20231012,200100,29736480,4050,4050,4050,4050,0
|
|
20231012,200000,29736480,4050,4050,4050,4050,0
|
|
20231012,195900,29736480,4050,4050,4050,4050,0
|
|
20231012,195800,29736480,4050,4050,4050,4050,0
|
|
20231012,195700,29736480,4050,4050,4050,4050,0
|
|
20231012,195600,29736480,4050,4050,4050,4050,0
|
|
20231012,195500,29736480,4050,4050,4050,4050,0
|
|
20231012,195400,29736480,4050,4050,4050,4050,0
|
|
20231012,195300,29736480,4050,4050,4050,4050,0
|
|
20231012,195200,29736480,4050,4050,4050,4050,20
|
|
20231012,195100,29736480,4050,4050,4050,4050,0
|
|
20231012,195000,29736480,4050,4050,4050,4050,0
|
|
20231012,194900,29736480,4050,4050,4050,4050,0
|
|
20231012,194800,29736480,4050,4050,4050,4050,0
|
|
20231012,194700,29736480,4050,4050,4050,4050,0
|
|
20231012,194600,29736480,4050,4050,4050,4050,0
|
|
20231012,194500,29736480,4050,4050,4050,4050,0
|
|
20231012,194400,29736480,4050,4050,4050,4050,0
|
|
20231012,194300,29736480,4050,4050,4050,4050,0
|
|
20231012,194200,29736480,4050,4050,4050,4050,0
|
|
20231012,194100,29736480,4050,4050,4050,4050,0
|
|
20231012,194000,29736480,4050,4050,4050,4050,0
|
|
20231012,193900,29736480,4050,4050,4050,4050,0
|
|
20231012,193800,29736480,4050,4050,4050,4050,0
|
|
20231012,193700,29736480,4050,4050,4050,4050,0
|
|
20231012,193600,29736480,4050,4050,4050,4050,0
|
|
20231012,193500,29736480,4050,4050,4050,4050,0
|
|
20231012,193400,29736480,4050,4050,4050,4050,0
|
|
20231012,193300,29736480,4050,4050,4050,4050,0
|
|
20231012,193200,29736480,4050,4050,4050,4050,0
|
|
20231012,193100,29736480,4050,4050,4050,4050,0
|
|
20231012,193000,29736480,4050,4050,4050,4050,0
|
|
20231012,192900,29736480,4050,4050,4050,4050,0
|
|
20231012,192800,29736480,4050,4050,4050,4050,0
|
|
20231012,192700,29736480,4050,4050,4050,4050,0
|
|
20231012,192600,29736480,4050,4050,4050,4050,0
|
|
20231012,192500,29736480,4050,4050,4050,4050,0
|
|
20231012,192400,29736480,4050,4050,4050,4050,0
|
|
20231012,192300,29736480,4050,4050,4050,4050,0
|
|
20231012,192200,29736480,4050,4050,4050,4050,20
|
|
20231012,192100,29736480,4050,4050,4050,4050,0
|
|
20231012,192000,29736480,4050,4050,4050,4050,0
|
|
20231012,191900,29736480,4050,4050,4050,4050,0
|
|
20231012,191800,29736480,4050,4050,4050,4050,0
|
|
20231012,191700,29736480,4050,4050,4050,4050,0
|
|
20231012,191600,29736480,4050,4050,4050,4050,0
|
|
20231012,191500,29736480,4050,4050,4050,4050,0
|
|
20231012,191400,29736480,4050,4050,4050,4050,0
|
|
20231012,191300,29736480,4050,4050,4050,4050,0
|
|
20231012,191200,29736480,4050,4050,4050,4050,0
|
|
20231012,191100,29736480,4050,4050,4050,4050,0
|
|
20231012,191000,29736480,4050,4050,4050,4050,0
|
|
20231012,190900,29736480,4050,4050,4050,4050,0
|
|
20231012,190800,29736480,4050,4050,4050,4050,0
|
|
20231012,190700,29736480,4050,4050,4050,4050,0
|
|
20231012,190600,29736480,4050,4050,4050,4050,0
|
|
20231012,190500,29736480,4050,4050,4050,4050,0
|
|
20231012,190400,29736480,4050,4050,4050,4050,0
|
|
20231012,190300,29736480,4050,4050,4050,4050,0
|
|
20231012,190200,29736480,4050,4050,4050,4050,0
|
|
20231012,190100,29736480,4050,4050,4050,4050,0
|
|
20231012,190000,29736480,4050,4050,4050,4050,0
|
|
20231012,185900,29736480,4050,4050,4050,4050,0
|
|
20231012,185800,29736480,4050,4050,4050,4050,0
|
|
20231012,185700,29736480,4050,4050,4050,4050,0
|
|
20231012,185600,29736480,4050,4050,4050,4050,0
|
|
20231012,185500,29736480,4050,4050,4050,4050,0
|
|
20231012,185400,29736480,4050,4050,4050,4050,0
|
|
20231012,185300,29736480,4050,4050,4050,4050,0
|
|
20231012,185200,29736480,4050,4050,4050,4050,20
|
|
20231012,185100,29736480,4050,4050,4050,4050,0
|
|
20231012,185000,29736480,4050,4050,4050,4050,0
|
|
20231012,184900,29736480,4050,4050,4050,4050,0
|
|
20231012,184800,29736480,4050,4050,4050,4050,0
|
|
20231012,184700,29736480,4050,4050,4050,4050,0
|
|
20231012,184600,29736480,4050,4050,4050,4050,0
|
|
20231012,184500,29736480,4050,4050,4050,4050,0
|
|
20231012,184400,29736480,4050,4050,4050,4050,0
|
|
20231012,184300,29736480,4050,4050,4050,4050,0
|
|
20231012,184200,29736480,4050,4050,4050,4050,0
|
|
20231012,184100,29736480,4050,4050,4050,4050,0
|
|
20231012,184000,29736480,4050,4050,4050,4050,0
|
|
20231012,183900,29736480,4050,4050,4050,4050,0
|
|
20231012,183800,29736480,4050,4050,4050,4050,0
|
|
20231012,183700,29736480,4050,4050,4050,4050,0
|
|
20231012,183600,29736480,4050,4050,4050,4050,0
|
|
20231012,183500,29736480,4050,4050,4050,4050,0
|
|
20231012,183400,29736480,4050,4050,4050,4050,0
|
|
20231012,183300,29736480,4050,4050,4050,4050,0
|
|
20231012,183200,29736480,4050,4050,4050,4050,0
|
|
20231012,183100,29736480,4050,4050,4050,4050,0
|
|
20231012,183000,29736480,4050,4050,4050,4050,0
|
|
20231012,182900,29736480,4050,4050,4050,4050,0
|
|
20231012,182800,29736480,4050,4050,4050,4050,0
|
|
20231012,182700,29736480,4050,4050,4050,4050,0
|
|
20231012,182600,29736480,4050,4050,4050,4050,0
|
|
20231012,182500,29736480,4050,4050,4050,4050,0
|
|
20231012,182400,29736480,4050,4050,4050,4050,0
|
|
20231012,182300,29736480,4050,4050,4050,4050,0
|
|
20231012,182200,29736480,4050,4050,4050,4050,20
|
|
20231012,182100,29736480,4050,4050,4050,4050,0
|
|
20231012,182000,29736480,4050,4050,4050,4050,0
|
|
20231012,181900,29736480,4050,4050,4050,4050,0
|
|
20231012,181800,29736480,4050,4050,4050,4050,0
|
|
20231012,181700,29736480,4050,4050,4050,4050,0
|
|
20231012,181600,29736480,4050,4050,4050,4050,0
|
|
20231012,181500,29736480,4050,4050,4050,4050,0
|
|
20231012,181400,29736480,4050,4050,4050,4050,0
|
|
20231012,181300,29736480,4050,4050,4050,4050,0
|
|
20231012,181200,29736480,4050,4050,4050,4050,0
|
|
20231012,181100,29736480,4050,4050,4050,4050,0
|
|
20231012,181000,29736480,4050,4050,4050,4050,0
|
|
20231012,180900,29736480,4050,4050,4050,4050,0
|
|
20231012,180800,29736480,4050,4050,4050,4050,0
|
|
20231012,180700,29736480,4050,4050,4050,4050,0
|
|
20231012,180600,29736480,4050,4050,4050,4050,0
|
|
20231012,180500,29736480,4050,4050,4050,4050,0
|
|
20231012,180400,29736480,4050,4050,4050,4050,0
|
|
20231012,180300,29736480,4050,4050,4050,4050,0
|
|
20231012,180200,29736480,4050,4050,4050,4050,0
|
|
20231012,180100,29736480,4050,4050,4050,4050,0
|
|
20231012,180000,29736480,4050,4050,4050,4050,0
|
|
20231012,175900,29736480,4050,4050,4050,4050,0
|
|
20231012,175800,29736480,4050,4050,4050,4050,0
|
|
20231012,175700,29736480,4050,4050,4050,4050,0
|
|
20231012,175600,29736480,4050,4050,4050,4050,0
|
|
20231012,175500,29736480,4050,4050,4050,4050,0
|
|
20231012,175400,29736480,4050,4050,4050,4050,0
|
|
20231012,175300,29736480,4050,4050,4050,4050,0
|
|
20231012,175200,29736480,4050,4050,4050,4050,20
|
|
20231012,175100,29736480,4050,4050,4050,4050,0
|
|
20231012,175000,29736480,4050,4050,4050,4050,0
|
|
20231012,174900,29736480,4050,4050,4050,4050,0
|
|
20231012,174800,29736480,4050,4050,4050,4050,0
|
|
20231012,174700,29736480,4050,4050,4050,4050,0
|
|
20231012,174600,29736480,4050,4050,4050,4050,0
|
|
20231012,174500,29736480,4050,4050,4050,4050,0
|
|
20231012,174400,29736480,4050,4050,4050,4050,0
|
|
20231012,174300,29736480,4050,4050,4050,4050,0
|
|
20231012,174200,29736480,4050,4050,4050,4050,0
|
|
20231012,174100,29736480,4050,4050,4050,4050,0
|
|
20231012,174000,29736480,4050,4050,4050,4050,0
|
|
20231012,173900,29736480,4050,4050,4050,4050,0
|
|
20231012,173800,29736480,4050,4050,4050,4050,0
|
|
20231012,173700,29736480,4050,4050,4050,4050,0
|
|
20231012,173600,29736480,4050,4050,4050,4050,0
|
|
20231012,173500,29736480,4050,4050,4050,4050,0
|
|
20231012,173400,29736480,4050,4050,4050,4050,0
|
|
20231012,173300,29736480,4050,4050,4050,4050,0
|
|
20231012,173200,29736480,4050,4050,4050,4050,0
|
|
20231012,173100,29736480,4050,4050,4050,4050,0
|
|
20231012,173000,29736480,4050,4050,4050,4050,0
|
|
20231012,172900,29736480,4050,4050,4050,4050,0
|
|
20231012,172800,29736480,4050,4050,4050,4050,0
|
|
20231012,172700,29736480,4050,4050,4050,4050,0
|
|
20231012,172600,29736480,4050,4050,4050,4050,0
|
|
20231012,172500,29736480,4050,4050,4050,4050,0
|
|
20231012,172400,29736480,4050,4050,4050,4050,0
|
|
20231012,172300,29736480,4050,4050,4050,4050,0
|
|
20231012,172200,29736480,4050,4050,4050,4050,20
|
|
20231012,172100,29736480,4050,4050,4050,4050,0
|
|
20231012,172000,29736480,4050,4050,4050,4050,0
|
|
20231012,171900,29736480,4050,4050,4050,4050,0
|
|
20231012,171800,29736480,4050,4050,4050,4050,0
|
|
20231012,171700,29736480,4050,4050,4050,4050,0
|
|
20231012,171600,29736480,4050,4050,4050,4050,0
|
|
20231012,171500,29736480,4050,4050,4050,4050,0
|
|
20231012,171400,29736480,4050,4050,4050,4050,0
|
|
20231012,171300,29736480,4050,4050,4050,4050,0
|
|
20231012,171200,29736480,4050,4050,4050,4050,0
|
|
20231012,171100,29736480,4050,4050,4050,4050,0
|
|
20231012,171000,29736480,4050,4050,4050,4050,0
|
|
20231012,170900,29736480,4050,4050,4050,4050,0
|
|
20231012,170800,29736480,4050,4050,4050,4050,0
|
|
20231012,170700,29736480,4050,4050,4050,4050,0
|
|
20231012,170600,29736480,4050,4050,4050,4050,0
|
|
20231012,170500,29736480,4050,4050,4050,4050,0
|
|
20231012,170400,29736480,4050,4050,4050,4050,0
|
|
20231012,170300,29736480,4050,4050,4050,4050,0
|
|
20231012,170200,29736480,4050,4050,4050,4050,0
|
|
20231012,170100,29736480,4050,4050,4050,4050,0
|
|
20231012,170000,29736480,4050,4050,4050,4050,0
|
|
20231012,165900,29736480,4050,4050,4050,4050,0
|
|
20231012,165800,29736480,4050,4050,4050,4050,0
|
|
20231012,165700,29736480,4050,4050,4050,4050,0
|
|
20231012,165600,29736480,4050,4050,4050,4050,0
|
|
20231012,165500,29736480,4050,4050,4050,4050,0
|
|
20231012,165400,29736480,4050,4050,4050,4050,0
|
|
20231012,165300,29736480,4050,4050,4050,4050,0
|
|
20231012,165200,29736480,4050,4050,4050,4050,20
|
|
20231012,165100,29736480,4050,4050,4050,4050,0
|
|
20231012,165000,29736480,4050,4050,4050,4050,0
|
|
20231012,164900,29736480,4050,4050,4050,4050,0
|
|
20231012,164800,29736480,4050,4050,4050,4050,0
|
|
20231012,164700,29736480,4050,4050,4050,4050,0
|
|
20231012,164600,29736480,4050,4050,4050,4050,0
|
|
20231012,164500,29736480,4050,4050,4050,4050,0
|
|
20231012,164400,29736480,4050,4050,4050,4050,0
|
|
20231012,164300,29736480,4050,4050,4050,4050,0
|
|
20231012,164200,29736480,4050,4050,4050,4050,0
|
|
20231012,164100,29736480,4050,4050,4050,4050,0
|
|
20231012,164000,29736480,4050,4050,4050,4050,0
|
|
20231012,163900,29736480,4050,4050,4050,4050,0
|
|
20231012,163800,29736480,4050,4050,4050,4050,0
|
|
20231012,163700,29736480,4050,4050,4050,4050,0
|
|
20231012,163600,29736480,4050,4050,4050,4050,0
|
|
20231012,163500,29736480,4050,4050,4050,4050,0
|
|
20231012,163400,29736480,4050,4050,4050,4050,0
|
|
20231012,163300,29736480,4050,4050,4050,4050,0
|
|
20231012,163200,29736480,4050,4050,4050,4050,0
|
|
20231012,163100,29736480,4050,4050,4050,4050,0
|
|
20231012,163000,29736480,4050,4050,4050,4050,0
|
|
20231012,162900,29736480,4050,4050,4050,4050,0
|
|
20231012,162800,29736480,4050,4050,4050,4050,0
|
|
20231012,162700,29736480,4050,4050,4050,4050,0
|
|
20231012,162600,29736480,4050,4050,4050,4050,0
|
|
20231012,162500,29736480,4050,4050,4050,4050,0
|
|
20231012,162400,29736480,4050,4050,4050,4050,0
|
|
20231012,162300,29736480,4050,4050,4050,4050,0
|
|
20231012,162200,29736480,4050,4050,4050,4050,20
|
|
20231012,162100,29736480,4050,4050,4050,4050,0
|
|
20231012,162000,29736480,4050,4050,4050,4050,0
|
|
20231012,161900,29736480,4050,4050,4050,4050,0
|
|
20231012,161800,29736480,4050,4050,4050,4050,0
|
|
20231012,161700,29736480,4050,4050,4050,4050,0
|
|
20231012,161600,29736480,4050,4050,4050,4050,0
|
|
20231012,161500,29736480,4050,4050,4050,4050,0
|
|
20231012,161400,29736480,4050,4050,4050,4050,0
|
|
20231012,161300,29736480,4050,4050,4050,4050,0
|
|
20231012,161200,29736480,4050,4050,4050,4050,0
|
|
20231012,161100,29736480,4050,4050,4050,4050,0
|
|
20231012,161000,29736480,4050,4050,4050,4050,0
|
|
20231012,160900,29736480,4050,4050,4050,4050,0
|
|
20231012,160800,29736480,4050,4050,4050,4050,0
|
|
20231012,160700,29736480,4050,4050,4050,4050,0
|
|
20231012,160600,29736480,4050,4050,4050,4050,0
|
|
20231012,160500,29736480,4050,4050,4050,4050,0
|
|
20231012,160400,29736480,4050,4050,4050,4050,0
|
|
20231012,160300,29736480,4050,4050,4050,4050,0
|
|
20231012,160200,29736480,4050,4050,4050,4050,0
|
|
20231012,160100,29736480,4050,4050,4050,4050,0
|
|
20231012,160000,29736480,4050,4050,4050,4050,0
|
|
20231012,155900,29736480,4050,4050,4050,4050,0
|
|
20231012,155800,29736480,4050,4050,4050,4050,0
|
|
20231012,155700,29736480,4050,4050,4050,4050,0
|
|
20231012,155600,29736480,4050,4050,4050,4050,0
|
|
20231012,155500,29736480,4050,4050,4050,4050,0
|
|
20231012,155400,29736480,4050,4050,4050,4050,0
|
|
20231012,155300,29736480,4050,4050,4050,4050,0
|
|
20231012,155200,29736480,4050,4050,4050,4050,20
|
|
20231012,155100,29736480,4050,4050,4050,4050,0
|
|
20231012,155000,29736480,4050,4050,4050,4050,0
|
|
20231012,154900,29736480,4050,4050,4050,4050,0
|
|
20231012,154800,29736480,4050,4050,4050,4050,0
|
|
20231012,154700,29736480,4050,4050,4050,4050,0
|
|
20231012,154600,29736480,4050,4050,4050,4050,0
|
|
20231012,154500,29736480,4050,4050,4050,4050,0
|
|
20231012,154400,29736480,4050,4050,4050,4050,0
|
|
20231012,154300,29736480,4050,4050,4050,4050,0
|
|
20231012,154200,29736480,4050,4050,4050,4050,0
|
|
20231012,154100,29736480,4050,4050,4050,4050,0
|
|
20231012,154000,29736480,4050,4050,4050,4050,0
|
|
20231012,153900,29736480,4050,4050,4050,4050,0
|
|
20231012,153800,29736480,4050,4050,4050,4050,0
|
|
20231012,153700,29736480,4050,4050,4050,4050,0
|
|
20231012,153600,29736480,4050,4050,4050,4050,0
|
|
20231012,153500,29736480,4050,4050,4050,4050,0
|
|
20231012,153400,29736480,4050,4050,4050,4050,0
|
|
20231012,153300,29736480,4050,4050,4050,4050,0
|
|
20231012,153200,29736480,4050,4050,4050,4050,0
|
|
20231012,153100,29736480,4050,4050,4050,4050,0
|
|
20231012,153000,29736480,4050,4050,4050,4050,20
|
|
20231012,152900,29655480,4050,4050,4050,4050,0
|
|
20231012,152800,29655480,4050,4050,4050,4050,0
|
|
20231012,152700,29655480,4050,4050,4050,4050,0
|
|
20231012,152600,29655480,4050,4050,4050,4050,0
|
|
20231012,152500,29655480,4050,4050,4050,4050,0
|
|
20231012,152400,29655480,4050,4050,4050,4050,0
|
|
20231012,152300,29655480,4050,4050,4050,4050,0
|
|
20231012,152200,29655480,4050,4050,4050,4050,0
|
|
20231012,152100,29655480,4050,4050,4050,4050,0
|
|
20231012,152000,29655480,4050,4050,4050,4050,0
|
|
20231012,151900,29655480,4050,4050,4050,4050,0
|
|
20231012,151800,29655480,4050,4050,4050,4050,0
|
|
20231012,151700,29655480,4050,4050,4050,4050,0
|
|
20231012,151600,29655480,4050,4050,4050,4050,0
|
|
20231012,151500,29655480,4050,4050,4050,4050,0
|
|
20231012,151400,29655480,4050,4050,4050,4050,0
|
|
20231012,151300,29655480,4050,4050,4050,4050,0
|
|
20231012,151200,29655480,4050,4050,4050,4050,0
|
|
20231012,151100,29655480,4050,4050,4050,4050,0
|
|
20231012,151000,29655480,4050,4050,4050,4050,0
|
|
20231012,150900,29655480,4050,4050,4050,4050,0
|
|
20231012,150800,29655480,4050,4050,4050,4050,0
|
|
20231012,150700,29655480,4050,4050,4050,4050,0
|
|
20231012,150600,29655480,4050,4050,4050,4050,0
|
|
20231012,150500,29655480,4050,4050,4050,4050,0
|
|
20231012,150400,29655480,4050,4050,4050,4050,0
|
|
20231012,150300,29655480,4050,4050,4050,4050,0
|
|
20231012,150200,29655480,4050,4050,4050,4050,0
|
|
20231012,150100,29655480,4050,4050,4050,4050,1
|
|
20231012,150000,29651430,4000,4005,4005,4000,370
|
|
20231012,145900,28171235,4050,4050,4050,4050,0
|
|
20231012,145800,28171235,4050,4050,4050,4050,0
|
|
20231012,145700,28171235,4050,4050,4050,4050,0
|
|
20231012,145600,28171235,4050,4050,4050,4050,0
|
|
20231012,145500,28171235,4050,4050,4050,4050,0
|
|
20231012,145400,28171235,4050,4050,4050,4050,0
|
|
20231012,145300,28171235,4050,4050,4050,4050,0
|
|
20231012,145200,28171235,4050,4050,4050,4050,0
|
|
20231012,145100,28171235,4050,4050,4050,4050,20
|
|
20231012,145000,28090235,4050,4050,4050,4050,0
|
|
20231012,144900,28090235,4050,4050,4050,4050,0
|
|
20231012,144800,28090235,4050,4050,4050,4050,0
|
|
20231012,144700,28090235,4050,4050,4050,4050,0
|
|
20231012,144600,28090235,4050,4050,4050,4050,0
|
|
20231012,144500,28090235,4050,4050,4050,4050,0
|
|
20231012,144400,28090235,4050,4050,4050,4050,0
|
|
20231012,144300,28090235,4050,4050,4050,4050,20
|
|
20231012,144200,28009235,4050,4050,4050,4050,0
|
|
20231012,144100,28009235,4050,4050,4050,4050,0
|
|
20231012,144000,28009235,4050,4050,4050,4050,0
|
|
20231012,143900,28009235,4050,4050,4050,4050,5
|
|
20231012,143800,27988985,4000,4000,4000,4000,0
|
|
20231012,143700,27988985,4000,4000,4000,4000,100
|
|
20231012,143600,27588985,4000,4000,4000,4000,0
|
|
20231012,143500,27588985,4000,4000,4000,4000,0
|
|
20231012,143400,27588985,4000,4000,4000,4000,0
|
|
20231012,143300,27588985,4000,4000,4000,4000,0
|
|
20231012,143200,27588985,4000,4000,4000,4000,0
|
|
20231012,143100,27588985,4000,4000,4000,4000,0
|
|
20231012,143000,27588985,4000,4000,4000,4000,0
|
|
20231012,142900,27588985,4000,4000,4000,4000,0
|
|
20231012,142800,27588985,4000,4000,4000,4000,0
|
|
20231012,142700,27588985,4000,4000,4000,4000,0
|
|
20231012,142600,27588985,4000,4000,4000,4000,14
|
|
20231012,142500,27532985,4000,4000,4000,4000,0
|
|
20231012,142400,27532985,4000,4000,4000,4000,0
|
|
20231012,142300,27532985,4000,4000,4000,4000,0
|
|
20231012,142200,27532985,4000,4000,4000,4000,0
|
|
20231012,142100,27532985,4000,4000,4000,4000,0
|
|
20231012,142000,27532985,4000,4000,4000,4000,0
|
|
20231012,141900,27532985,4000,4000,4000,4000,0
|
|
20231012,141800,27532985,4000,4000,4000,4000,0
|
|
20231012,141700,27532985,4000,4000,4000,4000,0
|
|
20231012,141600,27532985,4000,4000,4000,4000,0
|
|
20231012,141500,27532985,4000,4000,4000,4000,0
|
|
20231012,141400,27532985,4000,4000,4000,4000,0
|
|
20231012,141300,27532985,4000,4000,4000,4000,0
|
|
20231012,141200,27532985,4000,4000,4000,4000,0
|
|
20231012,141100,27532985,4000,4000,4000,4000,0
|
|
20231012,141000,27532985,4000,4000,4000,4000,0
|
|
20231012,140900,27532985,4000,4000,4000,4000,0
|
|
20231012,140800,27532985,4000,4000,4000,4000,0
|
|
20231012,140700,27532985,4000,4000,4000,4000,0
|
|
20231012,140600,27532985,4000,4000,4000,4000,0
|
|
20231012,140500,27532985,4000,4000,4000,4000,0
|
|
20231012,140400,27532985,4000,4000,4000,4000,0
|
|
20231012,140300,27532985,4000,4000,4000,4000,0
|
|
20231012,140200,27532985,4000,4000,4000,4000,100
|
|
20231012,140100,27132985,4000,4000,4000,4000,0
|
|
20231012,140000,27132985,4000,4000,4000,4000,0
|
|
20231012,135900,27132985,4000,4000,4000,4000,0
|
|
20231012,135800,27132985,4000,4000,4000,4000,0
|
|
20231012,135700,27132985,4000,4000,4000,4000,0
|
|
20231012,135600,27132985,4000,4000,4000,4000,0
|
|
20231012,135500,27132985,4000,4000,4000,4000,0
|
|
20231012,135400,27132985,4000,4000,4000,4000,0
|
|
20231012,135300,27132985,4000,4000,4000,4000,0
|
|
20231012,135200,27132985,4000,4000,4000,4000,0
|
|
20231012,135100,27132985,4000,4000,4000,4000,0
|
|
20231012,135000,27132985,4000,4000,4000,4000,0
|
|
20231012,134900,27132985,4000,4000,4000,4000,0
|
|
20231012,134800,27132985,4000,4000,4000,4000,0
|
|
20231012,134700,27132985,4000,4000,4000,4000,0
|
|
20231012,134600,27132985,4000,4000,4000,4000,0
|
|
20231012,134500,27132985,4000,4000,4000,4000,0
|
|
20231012,134400,27132985,4000,4000,4000,4000,0
|
|
20231012,134300,27132985,4000,4000,4000,4000,0
|
|
20231012,134200,27132985,4000,4000,4000,4000,0
|
|
20231012,134100,27132985,4000,4000,4000,4000,0
|
|
20231012,134000,27132985,4000,4000,4000,4000,0
|
|
20231012,133900,27132985,4000,4000,4000,4000,0
|
|
20231012,133800,27132985,4000,4005,4005,4000,100
|
|
20231012,133700,26732975,4005,4005,4005,4005,0
|
|
20231012,133600,26732975,4005,4005,4005,4005,0
|
|
20231012,133500,26732975,4005,4005,4005,4005,0
|
|
20231012,133400,26732975,4005,4005,4005,4005,0
|
|
20231012,133300,26732975,4005,4005,4005,4005,0
|
|
20231012,133200,26732975,4005,4005,4005,4005,0
|
|
20231012,133100,26732975,4005,4005,4005,4005,0
|
|
20231012,133000,26732975,4005,4005,4005,4005,510
|
|
20231012,132900,24690425,4050,4050,4050,4050,0
|
|
20231012,132800,24690425,4050,4050,4050,4050,0
|
|
20231012,132700,24690425,4050,4050,4050,4050,0
|
|
20231012,132600,24690425,4050,4050,4050,4050,0
|
|
20231012,132500,24690425,4050,4050,4050,4050,0
|
|
20231012,132400,24690425,4050,4050,4050,4050,0
|
|
20231012,132300,24690425,4050,4050,4050,4050,0
|
|
20231012,132200,24690425,4050,4050,4050,4050,0
|
|
20231012,132100,24690425,4050,4050,4050,4050,0
|
|
20231012,132000,24690425,4050,4050,4050,4050,0
|
|
20231012,131900,24690425,4050,4050,4050,4050,0
|
|
20231012,131800,24690425,4050,4050,4050,4050,0
|
|
20231012,131700,24690425,4050,4050,4050,4050,0
|
|
20231012,131600,24690425,4050,4050,4050,4050,0
|
|
20231012,131500,24690425,4050,4050,4050,4050,0
|
|
20231012,131400,24690425,4050,4050,4050,4050,0
|
|
20231012,131300,24690425,4050,4050,4050,4050,0
|
|
20231012,131200,24690425,4050,4050,4050,4050,0
|
|
20231012,131100,24690425,4050,4050,4050,4050,0
|
|
20231012,131000,24690425,4050,4050,4050,4050,1
|
|
20231012,130900,24686375,4055,4055,4055,4055,0
|
|
20231012,130800,24686375,4055,4055,4055,4055,0
|
|
20231012,130700,24686375,4055,4055,4055,4055,0
|
|
20231012,130600,24686375,4055,4055,4055,4055,0
|
|
20231012,130500,24686375,4055,4055,4055,4055,0
|
|
20231012,130400,24686375,4055,4055,4055,4055,0
|
|
20231012,130300,24686375,4055,4055,4055,4055,0
|
|
20231012,130200,24686375,4055,4055,4055,4055,0
|
|
20231012,130100,24686375,4055,4055,4055,4055,0
|
|
20231012,130000,24686375,4055,4055,4055,4055,0
|
|
20231012,125900,24686375,4055,4055,4055,4055,0
|
|
20231012,125800,24686375,4055,4055,4055,4055,0
|
|
20231012,125700,24686375,4055,4055,4055,4055,0
|
|
20231012,125600,24686375,4055,4055,4055,4055,0
|
|
20231012,125500,24686375,4055,4055,4055,4055,0
|
|
20231012,125400,24686375,4055,4055,4055,4055,0
|
|
20231012,125300,24686375,4055,4055,4055,4055,0
|
|
20231012,125200,24686375,4055,4055,4055,4055,0
|
|
20231012,125100,24686375,4055,4055,4055,4055,0
|
|
20231012,125000,24686375,4055,4055,4055,4055,0
|
|
20231012,124900,24686375,4055,4055,4055,4055,0
|
|
20231012,124800,24686375,4055,4055,4055,4055,0
|
|
20231012,124700,24686375,4055,4055,4055,4055,0
|
|
20231012,124600,24686375,4055,4055,4055,4055,0
|
|
20231012,124500,24686375,4055,4055,4055,4055,0
|
|
20231012,124400,24686375,4055,4055,4055,4055,100
|
|
20231012,124300,24280875,4060,4060,4060,4060,0
|
|
20231012,124200,24280875,4060,4060,4060,4060,0
|
|
20231012,124100,24280875,4060,4060,4060,4060,0
|
|
20231012,124000,24280875,4060,4060,4060,4060,0
|
|
20231012,123900,24280875,4060,4060,4060,4060,0
|
|
20231012,123800,24280875,4060,4060,4060,4060,0
|
|
20231012,123700,24280875,4060,4060,4060,4060,0
|
|
20231012,123600,24280875,4060,4060,4060,4060,0
|
|
20231012,123500,24280875,4060,4060,4060,4060,0
|
|
20231012,123400,24280875,4060,4060,4060,4060,0
|
|
20231012,123300,24280875,4060,4060,4060,4060,0
|
|
20231012,123200,24280875,4060,4060,4060,4060,0
|
|
20231012,123100,24280875,4060,4060,4060,4060,0
|
|
20231012,123000,24280875,4060,4060,4060,4060,0
|
|
20231012,122900,24280875,4060,4060,4060,4060,0
|
|
20231012,122800,24280875,4060,4060,4060,4060,0
|
|
20231012,122700,24280875,4060,4060,4060,4060,0
|
|
20231012,122600,24280875,4060,4060,4060,4060,0
|
|
20231012,122500,24280875,4060,4060,4060,4060,0
|
|
20231012,122400,24280875,4060,4060,4060,4060,0
|
|
20231012,122300,24280875,4060,4060,4060,4060,0
|
|
20231012,122200,24280875,4060,4060,4060,4060,0
|
|
20231012,122100,24280875,4060,4060,4060,4060,0
|
|
20231012,122000,24280875,4060,4060,4060,4060,0
|
|
20231012,121900,24280875,4060,4060,4060,4060,0
|
|
20231012,121800,24280875,4060,4060,4060,4060,0
|
|
20231012,121700,24280875,4060,4060,4060,4060,0
|
|
20231012,121600,24280875,4060,4060,4060,4060,0
|
|
20231012,121500,24280875,4060,4060,4060,4060,0
|
|
20231012,121400,24280875,4060,4060,4060,4060,0
|
|
20231012,121300,24280875,4060,4060,4060,4060,0
|
|
20231012,121200,24280875,4060,4060,4060,4060,0
|
|
20231012,121100,24280875,4060,4060,4060,4060,0
|
|
20231012,121000,24280875,4060,4060,4060,4060,0
|
|
20231012,120900,24280875,4060,4060,4060,4060,0
|
|
20231012,120800,24280875,4060,4060,4060,4060,0
|
|
20231012,120700,24280875,4060,4060,4060,4060,0
|
|
20231012,120600,24280875,4060,4060,4060,4060,0
|
|
20231012,120500,24280875,4060,4060,4060,4060,0
|
|
20231012,120400,24280875,4060,4060,4060,4060,0
|
|
20231012,120300,24280875,4060,4060,4060,4060,0
|
|
20231012,120200,24280875,4060,4060,4060,4060,0
|
|
20231012,120100,24280875,4060,4060,4060,4060,0
|
|
20231012,120000,24280875,4060,4060,4060,4060,0
|
|
20231012,115900,24280875,4060,4060,4060,4060,0
|
|
20231012,115800,24280875,4060,4060,4060,4060,0
|
|
20231012,115700,24280875,4060,4060,4060,4060,0
|
|
20231012,115600,24280875,4060,4060,4060,4060,0
|
|
20231012,115500,24280875,4060,4060,4060,4060,0
|
|
20231012,115400,24280875,4060,4060,4060,4060,0
|
|
20231012,115300,24280875,4060,4060,4060,4060,1
|
|
20231012,115200,24276815,4000,4000,4000,4000,939
|
|
20231012,115100,20520815,4000,4000,4000,4000,0
|
|
20231012,115000,20520815,4000,4000,4000,4000,0
|
|
20231012,114900,20520815,4000,4000,4000,4000,0
|
|
20231012,114800,20520815,4000,4000,4000,4000,0
|
|
20231012,114700,20520815,4000,3995,4000,3995,363
|
|
20231012,114600,19070625,4000,4000,4000,4000,0
|
|
20231012,114500,19070625,4000,4000,4000,4000,0
|
|
20231012,114400,19070625,4000,4000,4000,4000,0
|
|
20231012,114300,19070625,4000,4000,4000,4000,0
|
|
20231012,114200,19070625,4000,4000,4000,4000,0
|
|
20231012,114100,19070625,4000,4000,4000,4000,0
|
|
20231012,114000,19070625,4000,4000,4000,4000,0
|
|
20231012,113900,19070625,4000,4000,4000,4000,0
|
|
20231012,113800,19070625,4000,4000,4000,4000,0
|
|
20231012,113700,19070625,4000,4000,4000,4000,0
|
|
20231012,113600,19070625,4000,4000,4000,4000,0
|
|
20231012,113500,19070625,4000,4000,4000,4000,0
|
|
20231012,113400,19070625,4000,4000,4000,4000,0
|
|
20231012,113300,19070625,4000,4000,4000,4000,0
|
|
20231012,113200,19070625,4000,4000,4000,4000,0
|
|
20231012,113100,19070625,4000,4000,4000,4000,0
|
|
20231012,113000,19070625,4000,4000,4000,4000,0
|
|
20231012,112900,19070625,4000,4000,4000,4000,0
|
|
20231012,112800,19070625,4000,4000,4000,4000,0
|
|
20231012,112700,19070625,4000,4000,4000,4000,0
|
|
20231012,112600,19070625,4000,4000,4000,4000,50
|
|
20231012,112500,18870625,4000,4010,4010,4000,48
|
|
20231012,112400,18678385,4010,4010,4010,4010,50
|
|
20231012,112300,18477885,4000,4000,4000,4000,0
|
|
20231012,112200,18477885,4000,4000,4000,4000,0
|
|
20231012,112100,18477885,4000,4000,4000,4000,700
|
|
20231012,112000,15677885,4010,4020,4020,4010,137
|
|
20231012,111900,15128365,4010,4010,4010,4010,0
|
|
20231012,111800,15128365,4010,4010,4010,4010,0
|
|
20231012,111700,15128365,4010,4010,4010,4010,0
|
|
20231012,111600,15128365,4010,4010,4010,4010,0
|
|
20231012,111500,15128365,4010,4010,4010,4010,0
|
|
20231012,111400,15128365,4010,4020,4020,4010,1200
|
|
20231012,111300,10315185,4105,4105,4105,4105,0
|
|
20231012,111200,10315185,4105,4105,4105,4105,0
|
|
20231012,111100,10315185,4105,4105,4105,4105,0
|
|
20231012,111000,10315185,4105,4105,4105,4105,0
|
|
20231012,110900,10315185,4105,4105,4105,4105,100
|
|
20231012,110800,9904685,4105,4105,4105,4105,0
|
|
20231012,110700,9904685,4105,4105,4105,4105,1
|
|
20231012,110600,9900580,4110,4125,4125,4110,2
|
|
20231012,110500,9892345,4020,4020,4020,4020,2
|
|
20231012,110400,9884305,4020,4020,4020,4020,16
|
|
20231012,110300,9819985,4180,4180,4180,4180,0
|
|
20231012,110200,9819985,4180,4180,4180,4180,0
|
|
20231012,110100,9819985,4180,4180,4180,4180,0
|
|
20231012,110000,9819985,4180,4180,4180,4180,0
|
|
20231012,105900,9819985,4180,4180,4180,4180,0
|
|
20231012,105800,9819985,4180,4010,4180,4010,20
|
|
20231012,105700,9739615,4010,4100,4100,4010,2381
|
|
20231012,105600,164000,4100,4100,4100,4100,0
|
|
20231012,105500,164000,4100,4100,4100,4100,0
|
|
20231012,105400,164000,4100,4100,4100,4100,0
|
|
20231012,105300,164000,4100,4100,4100,4100,0
|
|
20231012,105200,164000,4100,4100,4100,4100,0
|
|
20231012,105100,164000,4100,4100,4100,4100,0
|
|
20231012,105000,164000,4100,4100,4100,4100,0
|
|
20231012,104900,164000,4100,4100,4100,4100,0
|
|
20231012,104800,164000,4100,4100,4100,4100,40
|
|
20231012,104700,0,4285,4285,4285,4285,0
|
|
20231012,104600,0,4285,4285,4285,4285,0
|
|
20231012,104500,0,4285,4285,4285,4285,0
|
|
20231012,104400,0,4285,4285,4285,4285,0
|
|
20231012,104300,0,4285,4285,4285,4285,0
|
|
20231012,104200,0,4285,4285,4285,4285,0
|
|
20231012,104100,0,4285,4285,4285,4285,0
|
|
20231012,104000,0,4285,4285,4285,4285,0
|
|
20231012,103900,0,4285,4285,4285,4285,0
|
|
20231012,103800,0,4285,4285,4285,4285,0
|
|
20231012,103700,0,4285,4285,4285,4285,0
|
|
20231012,103600,0,4285,4285,4285,4285,0
|
|
20231012,103500,0,4285,4285,4285,4285,0
|
|
20231012,103400,0,4285,4285,4285,4285,0
|
|
20231012,103300,0,4285,4285,4285,4285,0
|
|
20231012,103200,0,4285,4285,4285,4285,0
|
|
20231012,103100,0,4285,4285,4285,4285,0
|
|
20231012,103000,0,4285,4285,4285,4285,0
|
|
20231012,102900,0,4285,4285,4285,4285,0
|
|
20231012,102800,0,4285,4285,4285,4285,0
|
|
20231012,102700,0,4285,4285,4285,4285,0
|
|
20231012,102600,0,4285,4285,4285,4285,0
|
|
20231012,102500,0,4285,4285,4285,4285,0
|
|
20231012,102400,0,4285,4285,4285,4285,0
|
|
20231012,102300,0,4285,4285,4285,4285,0
|
|
20231012,102200,0,4285,4285,4285,4285,0
|
|
20231012,102100,0,4285,4285,4285,4285,0
|
|
20231012,102000,0,4285,4285,4285,4285,0
|
|
20231012,101900,0,4285,4285,4285,4285,0
|
|
20231012,101800,0,4285,4285,4285,4285,0
|
|
20231012,101700,0,4285,4285,4285,4285,0
|
|
20231012,101600,0,4285,4285,4285,4285,0
|
|
20231012,101500,0,4285,4285,4285,4285,0
|
|
20231012,101400,0,4285,4285,4285,4285,0
|
|
20231012,101300,0,4285,4285,4285,4285,0
|
|
20231012,101200,0,4285,4285,4285,4285,0
|
|
20231012,101100,0,4285,4285,4285,4285,0
|
|
20231012,101000,0,4285,4285,4285,4285,0
|
|
20231012,100900,0,4285,4285,4285,4285,0
|
|
20231012,100800,0,4285,4285,4285,4285,0
|
|
20231012,100700,0,4285,4285,4285,4285,0
|
|
20231012,100600,0,4285,4285,4285,4285,0
|
|
20231012,100500,0,4285,4285,4285,4285,0
|
|
20231012,100400,0,4285,4285,4285,4285,0
|
|
20231012,100300,0,4285,4285,4285,4285,0
|
|
20231012,100200,0,4285,4285,4285,4285,0
|
|
20231012,100100,0,4285,4285,4285,4285,0
|
|
20231012,100000,0,4285,4285,4285,4285,0
|
|
20231012,095900,0,4285,4285,4285,4285,0
|
|
20231012,095800,0,4285,4285,4285,4285,0
|
|
20231012,095700,0,4285,4285,4285,4285,0
|
|
20231012,095600,0,4285,4285,4285,4285,0
|
|
20231012,095500,0,4285,4285,4285,4285,0
|
|
20231012,095400,0,4285,4285,4285,4285,0
|
|
20231012,095300,0,4285,4285,4285,4285,0
|
|
20231012,095200,0,4285,4285,4285,4285,0
|
|
20231012,095100,0,4285,4285,4285,4285,0
|
|
20231012,095000,0,4285,4285,4285,4285,0
|
|
20231012,094900,0,4285,4285,4285,4285,0
|
|
20231012,094800,0,4285,4285,4285,4285,0
|
|
20231012,094700,0,4285,4285,4285,4285,0
|
|
20231012,094600,0,4285,4285,4285,4285,0
|
|
20231012,094500,0,4285,4285,4285,4285,0
|
|
20231012,094400,0,4285,4285,4285,4285,0
|
|
20231012,094300,0,4285,4285,4285,4285,0
|
|
20231012,094200,0,4285,4285,4285,4285,0
|
|
20231012,094100,0,4285,4285,4285,4285,0
|
|
20231012,094000,0,4285,4285,4285,4285,0
|
|
20231012,093900,0,4285,4285,4285,4285,0
|
|
20231012,093800,0,4285,4285,4285,4285,0
|
|
20231012,093700,0,4285,4285,4285,4285,0
|
|
20231012,093600,0,4285,4285,4285,4285,0
|
|
20231012,093500,0,4285,4285,4285,4285,0
|
|
20231012,093400,0,4285,4285,4285,4285,0
|
|
20231012,093300,0,4285,4285,4285,4285,0
|
|
20231012,093200,0,4285,4285,4285,4285,0
|
|
20231012,093100,0,4285,4285,4285,4285,0
|
|
20231012,093000,0,4285,4285,4285,4285,0
|
|
20231012,092900,0,4285,4285,4285,4285,0
|
|
20231012,092800,0,4285,4285,4285,4285,0
|
|
20231012,092700,0,4285,4285,4285,4285,0
|
|
20231012,092600,0,4285,4285,4285,4285,0
|
|
20231012,092500,0,4285,4285,4285,4285,0
|
|
20231012,092400,0,4285,4285,4285,4285,0
|
|
20231012,092300,0,4285,4285,4285,4285,0
|
|
20231012,092200,0,4285,4285,4285,4285,0
|
|
20231012,092100,0,4285,4285,4285,4285,0
|
|
20231012,092000,0,4285,4285,4285,4285,0
|
|
20231012,091900,0,4285,4285,4285,4285,0
|
|
20231012,091800,0,4285,4285,4285,4285,0
|
|
20231012,091700,0,4285,4285,4285,4285,0
|
|
20231012,091600,0,4285,4285,4285,4285,0
|
|
20231012,091500,0,4285,4285,4285,4285,0
|
|
20231012,091400,0,4285,4285,4285,4285,0
|
|
20231012,091300,0,4285,4285,4285,4285,0
|
|
20231012,091200,0,4285,4285,4285,4285,0
|
|
20231012,091100,0,4285,4285,4285,4285,0
|
|
20231012,091000,0,4285,4285,4285,4285,0
|
|
20231012,090900,0,4285,4285,4285,4285,0
|
|
20231012,090800,0,4285,4285,4285,4285,0
|
|
20231012,090700,0,4285,4285,4285,4285,0
|
|
20231012,090600,0,4285,4285,4285,4285,0
|
|
20231012,090500,0,4285,4285,4285,4285,0
|
|
20231012,090400,0,4285,4285,4285,4285,0
|
|
20231012,090300,0,4285,4285,4285,4285,0
|
|
20231012,090200,0,4285,4285,4285,4285,0
|
|
20231012,090100,0,4285,4285,4285,4285,0
|
|
20231012,090000,0,4285,4285,4285,4285,0
|