679 lines
32 KiB
CSV
679 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231019,201600,165605930,4810,4810,4810,4810,819
|
|
20231019,201500,165605930,4810,4810,4810,4810,0
|
|
20231019,201400,165605930,4810,4810,4810,4810,0
|
|
20231019,201300,165605930,4810,4810,4810,4810,0
|
|
20231019,201200,165605930,4810,4810,4810,4810,0
|
|
20231019,201100,165605930,4810,4810,4810,4810,0
|
|
20231019,201000,165605930,4810,4810,4810,4810,0
|
|
20231019,200900,165605930,4810,4810,4810,4810,0
|
|
20231019,200800,165605930,4810,4810,4810,4810,0
|
|
20231019,200700,165605930,4810,4810,4810,4810,0
|
|
20231019,200600,165605930,4810,4810,4810,4810,0
|
|
20231019,200500,165605930,4810,4810,4810,4810,0
|
|
20231019,200400,165605930,4810,4810,4810,4810,0
|
|
20231019,200300,165605930,4810,4810,4810,4810,0
|
|
20231019,200200,165605930,4810,4810,4810,4810,0
|
|
20231019,200100,165605930,4810,4810,4810,4810,0
|
|
20231019,200000,165605930,4810,4810,4810,4810,0
|
|
20231019,195900,165605930,4810,4810,4810,4810,0
|
|
20231019,195800,165605930,4810,4810,4810,4810,0
|
|
20231019,195700,165605930,4810,4810,4810,4810,0
|
|
20231019,195600,165605930,4810,4810,4810,4810,0
|
|
20231019,195500,165605930,4810,4810,4810,4810,0
|
|
20231019,195400,165605930,4810,4810,4810,4810,0
|
|
20231019,195300,165605930,4810,4810,4810,4810,0
|
|
20231019,195200,165605930,4810,4810,4810,4810,0
|
|
20231019,195100,165605930,4810,4810,4810,4810,0
|
|
20231019,195000,165605930,4810,4810,4810,4810,0
|
|
20231019,194900,165605930,4810,4810,4810,4810,0
|
|
20231019,194800,165605930,4810,4810,4810,4810,0
|
|
20231019,194700,165605930,4810,4810,4810,4810,0
|
|
20231019,194600,165605930,4810,4810,4810,4810,819
|
|
20231019,194500,165605930,4810,4810,4810,4810,0
|
|
20231019,194400,165605930,4810,4810,4810,4810,0
|
|
20231019,194300,165605930,4810,4810,4810,4810,0
|
|
20231019,194200,165605930,4810,4810,4810,4810,0
|
|
20231019,194100,165605930,4810,4810,4810,4810,0
|
|
20231019,194000,165605930,4810,4810,4810,4810,0
|
|
20231019,193900,165605930,4810,4810,4810,4810,0
|
|
20231019,193800,165605930,4810,4810,4810,4810,0
|
|
20231019,193700,165605930,4810,4810,4810,4810,0
|
|
20231019,193600,165605930,4810,4810,4810,4810,0
|
|
20231019,193500,165605930,4810,4810,4810,4810,0
|
|
20231019,193400,165605930,4810,4810,4810,4810,0
|
|
20231019,193300,165605930,4810,4810,4810,4810,0
|
|
20231019,193200,165605930,4810,4810,4810,4810,0
|
|
20231019,193100,165605930,4810,4810,4810,4810,0
|
|
20231019,193000,165605930,4810,4810,4810,4810,0
|
|
20231019,192900,165605930,4810,4810,4810,4810,0
|
|
20231019,192800,165605930,4810,4810,4810,4810,0
|
|
20231019,192700,165605930,4810,4810,4810,4810,0
|
|
20231019,192600,165605930,4810,4810,4810,4810,0
|
|
20231019,192500,165605930,4810,4810,4810,4810,0
|
|
20231019,192400,165605930,4810,4810,4810,4810,0
|
|
20231019,192300,165605930,4810,4810,4810,4810,0
|
|
20231019,192200,165605930,4810,4810,4810,4810,0
|
|
20231019,192100,165605930,4810,4810,4810,4810,0
|
|
20231019,192000,165605930,4810,4810,4810,4810,0
|
|
20231019,191900,165605930,4810,4810,4810,4810,0
|
|
20231019,191800,165605930,4810,4810,4810,4810,0
|
|
20231019,191700,165605930,4810,4810,4810,4810,0
|
|
20231019,191600,165605930,4810,4810,4810,4810,819
|
|
20231019,191500,165605930,4810,4810,4810,4810,0
|
|
20231019,191400,165605930,4810,4810,4810,4810,0
|
|
20231019,191300,165605930,4810,4810,4810,4810,0
|
|
20231019,191200,165605930,4810,4810,4810,4810,0
|
|
20231019,191100,165605930,4810,4810,4810,4810,0
|
|
20231019,191000,165605930,4810,4810,4810,4810,0
|
|
20231019,190900,165605930,4810,4810,4810,4810,0
|
|
20231019,190800,165605930,4810,4810,4810,4810,0
|
|
20231019,190700,165605930,4810,4810,4810,4810,0
|
|
20231019,190600,165605930,4810,4810,4810,4810,0
|
|
20231019,190500,165605930,4810,4810,4810,4810,0
|
|
20231019,190400,165605930,4810,4810,4810,4810,0
|
|
20231019,190300,165605930,4810,4810,4810,4810,0
|
|
20231019,190200,165605930,4810,4810,4810,4810,0
|
|
20231019,190100,165605930,4810,4810,4810,4810,0
|
|
20231019,190000,165605930,4810,4810,4810,4810,0
|
|
20231019,185900,165605930,4810,4810,4810,4810,0
|
|
20231019,185800,165605930,4810,4810,4810,4810,0
|
|
20231019,185700,165605930,4810,4810,4810,4810,0
|
|
20231019,185600,165605930,4810,4810,4810,4810,0
|
|
20231019,185500,165605930,4810,4810,4810,4810,0
|
|
20231019,185400,165605930,4810,4810,4810,4810,0
|
|
20231019,185300,165605930,4810,4810,4810,4810,0
|
|
20231019,185200,165605930,4810,4810,4810,4810,0
|
|
20231019,185100,165605930,4810,4810,4810,4810,0
|
|
20231019,185000,165605930,4810,4810,4810,4810,0
|
|
20231019,184900,165605930,4810,4810,4810,4810,0
|
|
20231019,184800,165605930,4810,4810,4810,4810,0
|
|
20231019,184700,165605930,4810,4810,4810,4810,0
|
|
20231019,184600,165605930,4810,4810,4810,4810,819
|
|
20231019,184500,165605930,4810,4810,4810,4810,0
|
|
20231019,184400,165605930,4810,4810,4810,4810,0
|
|
20231019,184300,165605930,4810,4810,4810,4810,0
|
|
20231019,184200,165605930,4810,4810,4810,4810,0
|
|
20231019,184100,165605930,4810,4810,4810,4810,0
|
|
20231019,184000,165605930,4810,4810,4810,4810,0
|
|
20231019,183900,165605930,4810,4810,4810,4810,0
|
|
20231019,183800,165605930,4810,4810,4810,4810,0
|
|
20231019,183700,165605930,4810,4810,4810,4810,0
|
|
20231019,183600,165605930,4810,4810,4810,4810,0
|
|
20231019,183500,165605930,4810,4810,4810,4810,0
|
|
20231019,183400,165605930,4810,4810,4810,4810,0
|
|
20231019,183300,165605930,4810,4810,4810,4810,0
|
|
20231019,183200,165605930,4810,4810,4810,4810,0
|
|
20231019,183100,165605930,4810,4810,4810,4810,0
|
|
20231019,183000,165605930,4810,4810,4810,4810,0
|
|
20231019,182900,165605930,4810,4810,4810,4810,0
|
|
20231019,182800,165605930,4810,4810,4810,4810,0
|
|
20231019,182700,165605930,4810,4810,4810,4810,0
|
|
20231019,182600,165605930,4810,4810,4810,4810,0
|
|
20231019,182500,165605930,4810,4810,4810,4810,0
|
|
20231019,182400,165605930,4810,4810,4810,4810,0
|
|
20231019,182300,165605930,4810,4810,4810,4810,0
|
|
20231019,182200,165605930,4810,4810,4810,4810,0
|
|
20231019,182100,165605930,4810,4810,4810,4810,0
|
|
20231019,182000,165605930,4810,4810,4810,4810,0
|
|
20231019,181900,165605930,4810,4810,4810,4810,0
|
|
20231019,181800,165605930,4810,4810,4810,4810,0
|
|
20231019,181700,165605930,4810,4810,4810,4810,0
|
|
20231019,181600,165605930,4810,4810,4810,4810,819
|
|
20231019,181500,165605930,4810,4810,4810,4810,0
|
|
20231019,181400,165605930,4810,4810,4810,4810,0
|
|
20231019,181300,165605930,4810,4810,4810,4810,0
|
|
20231019,181200,165605930,4810,4810,4810,4810,0
|
|
20231019,181100,165605930,4810,4810,4810,4810,0
|
|
20231019,181000,165605930,4810,4810,4810,4810,0
|
|
20231019,180900,165605930,4810,4810,4810,4810,0
|
|
20231019,180800,165605930,4810,4810,4810,4810,0
|
|
20231019,180700,165605930,4810,4810,4810,4810,0
|
|
20231019,180600,165605930,4810,4810,4810,4810,0
|
|
20231019,180500,165605930,4810,4810,4810,4810,0
|
|
20231019,180400,165605930,4810,4810,4810,4810,0
|
|
20231019,180300,165605930,4810,4810,4810,4810,0
|
|
20231019,180200,165605930,4810,4810,4810,4810,0
|
|
20231019,180100,165605930,4810,4810,4810,4810,0
|
|
20231019,180000,165605930,4810,4810,4810,4810,0
|
|
20231019,175900,165605930,4810,4810,4810,4810,0
|
|
20231019,175800,165605930,4810,4810,4810,4810,0
|
|
20231019,175700,165605930,4810,4810,4810,4810,0
|
|
20231019,175600,165605930,4810,4810,4810,4810,0
|
|
20231019,175500,165605930,4810,4810,4810,4810,0
|
|
20231019,175400,165605930,4810,4810,4810,4810,0
|
|
20231019,175300,165605930,4810,4810,4810,4810,0
|
|
20231019,175200,165605930,4810,4810,4810,4810,0
|
|
20231019,175100,165605930,4810,4810,4810,4810,0
|
|
20231019,175000,165605930,4810,4810,4810,4810,0
|
|
20231019,174900,165605930,4810,4810,4810,4810,0
|
|
20231019,174800,165605930,4810,4810,4810,4810,0
|
|
20231019,174700,165605930,4810,4810,4810,4810,0
|
|
20231019,174600,165605930,4810,4810,4810,4810,819
|
|
20231019,174500,165605930,4810,4810,4810,4810,0
|
|
20231019,174400,165605930,4810,4810,4810,4810,0
|
|
20231019,174300,165605930,4810,4810,4810,4810,0
|
|
20231019,174200,165605930,4810,4810,4810,4810,0
|
|
20231019,174100,165605930,4810,4810,4810,4810,0
|
|
20231019,174000,165605930,4810,4810,4810,4810,0
|
|
20231019,173900,165605930,4810,4810,4810,4810,0
|
|
20231019,173800,165605930,4810,4810,4810,4810,0
|
|
20231019,173700,165605930,4810,4810,4810,4810,0
|
|
20231019,173600,165605930,4810,4810,4810,4810,0
|
|
20231019,173500,165605930,4810,4810,4810,4810,0
|
|
20231019,173400,165605930,4810,4810,4810,4810,0
|
|
20231019,173300,165605930,4810,4810,4810,4810,0
|
|
20231019,173200,165605930,4810,4810,4810,4810,0
|
|
20231019,173100,165605930,4810,4810,4810,4810,0
|
|
20231019,173000,165605930,4810,4810,4810,4810,0
|
|
20231019,172900,165605930,4810,4810,4810,4810,0
|
|
20231019,172800,165605930,4810,4810,4810,4810,0
|
|
20231019,172700,165605930,4810,4810,4810,4810,0
|
|
20231019,172600,165605930,4810,4810,4810,4810,0
|
|
20231019,172500,165605930,4810,4810,4810,4810,0
|
|
20231019,172400,165605930,4810,4810,4810,4810,0
|
|
20231019,172300,165605930,4810,4810,4810,4810,0
|
|
20231019,172200,165605930,4810,4810,4810,4810,0
|
|
20231019,172100,165605930,4810,4810,4810,4810,0
|
|
20231019,172000,165605930,4810,4810,4810,4810,0
|
|
20231019,171900,165605930,4810,4810,4810,4810,0
|
|
20231019,171800,165605930,4810,4810,4810,4810,0
|
|
20231019,171700,165605930,4810,4810,4810,4810,0
|
|
20231019,171600,165605930,4810,4810,4810,4810,819
|
|
20231019,171500,165605930,4810,4810,4810,4810,0
|
|
20231019,171400,165605930,4810,4810,4810,4810,0
|
|
20231019,171300,165605930,4810,4810,4810,4810,0
|
|
20231019,171200,165605930,4810,4810,4810,4810,0
|
|
20231019,171100,165605930,4810,4810,4810,4810,0
|
|
20231019,171000,165605930,4810,4810,4810,4810,0
|
|
20231019,170900,165605930,4810,4810,4810,4810,0
|
|
20231019,170800,165605930,4810,4810,4810,4810,0
|
|
20231019,170700,165605930,4810,4810,4810,4810,0
|
|
20231019,170600,165605930,4810,4810,4810,4810,0
|
|
20231019,170500,165605930,4810,4810,4810,4810,0
|
|
20231019,170400,165605930,4810,4810,4810,4810,0
|
|
20231019,170300,165605930,4810,4810,4810,4810,0
|
|
20231019,170200,165605930,4810,4810,4810,4810,0
|
|
20231019,170100,165605930,4810,4810,4810,4810,0
|
|
20231019,170000,165605930,4810,4810,4810,4810,0
|
|
20231019,165900,165605930,4810,4810,4810,4810,0
|
|
20231019,165800,165605930,4810,4810,4810,4810,0
|
|
20231019,165700,165605930,4810,4810,4810,4810,0
|
|
20231019,165600,165605930,4810,4810,4810,4810,0
|
|
20231019,165500,165605930,4810,4810,4810,4810,0
|
|
20231019,165400,165605930,4810,4810,4810,4810,0
|
|
20231019,165300,165605930,4810,4810,4810,4810,0
|
|
20231019,165200,165605930,4810,4810,4810,4810,0
|
|
20231019,165100,165605930,4810,4810,4810,4810,0
|
|
20231019,165000,165605930,4810,4810,4810,4810,0
|
|
20231019,164900,165605930,4810,4810,4810,4810,0
|
|
20231019,164800,165605930,4810,4810,4810,4810,0
|
|
20231019,164700,165605930,4810,4810,4810,4810,0
|
|
20231019,164600,165605930,4810,4810,4810,4810,819
|
|
20231019,164500,165605930,4810,4810,4810,4810,0
|
|
20231019,164400,165605930,4810,4810,4810,4810,0
|
|
20231019,164300,165605930,4810,4810,4810,4810,0
|
|
20231019,164200,165605930,4810,4810,4810,4810,0
|
|
20231019,164100,165605930,4810,4810,4810,4810,0
|
|
20231019,164000,165605930,4810,4810,4810,4810,0
|
|
20231019,163900,165605930,4810,4810,4810,4810,0
|
|
20231019,163800,165605930,4810,4810,4810,4810,0
|
|
20231019,163700,165605930,4810,4810,4810,4810,0
|
|
20231019,163600,165605930,4810,4810,4810,4810,0
|
|
20231019,163500,165605930,4810,4810,4810,4810,0
|
|
20231019,163400,165605930,4810,4810,4810,4810,0
|
|
20231019,163300,165605930,4810,4810,4810,4810,0
|
|
20231019,163200,165605930,4810,4810,4810,4810,0
|
|
20231019,163100,165605930,4810,4810,4810,4810,0
|
|
20231019,163000,165605930,4810,4810,4810,4810,0
|
|
20231019,162900,165605930,4810,4810,4810,4810,0
|
|
20231019,162800,165605930,4810,4810,4810,4810,0
|
|
20231019,162700,165605930,4810,4810,4810,4810,0
|
|
20231019,162600,165605930,4810,4810,4810,4810,0
|
|
20231019,162500,165605930,4810,4810,4810,4810,0
|
|
20231019,162400,165605930,4810,4810,4810,4810,0
|
|
20231019,162300,165605930,4810,4810,4810,4810,0
|
|
20231019,162200,165605930,4810,4810,4810,4810,0
|
|
20231019,162100,165605930,4810,4810,4810,4810,0
|
|
20231019,162000,165605930,4810,4810,4810,4810,0
|
|
20231019,161900,165605930,4810,4810,4810,4810,0
|
|
20231019,161800,165605930,4810,4810,4810,4810,0
|
|
20231019,161700,165605930,4810,4810,4810,4810,0
|
|
20231019,161600,165605930,4810,4810,4810,4810,819
|
|
20231019,161500,165605930,4810,4810,4810,4810,0
|
|
20231019,161400,165605930,4810,4810,4810,4810,0
|
|
20231019,161300,165605930,4810,4810,4810,4810,0
|
|
20231019,161200,165605930,4810,4810,4810,4810,0
|
|
20231019,161100,165605930,4810,4810,4810,4810,0
|
|
20231019,161000,165605930,4810,4810,4810,4810,0
|
|
20231019,160900,165605930,4810,4810,4810,4810,0
|
|
20231019,160800,165605930,4810,4810,4810,4810,0
|
|
20231019,160700,165605930,4810,4810,4810,4810,0
|
|
20231019,160600,165605930,4810,4810,4810,4810,0
|
|
20231019,160500,165605930,4810,4810,4810,4810,0
|
|
20231019,160400,165605930,4810,4810,4810,4810,0
|
|
20231019,160300,165605930,4810,4810,4810,4810,0
|
|
20231019,160200,165605930,4810,4810,4810,4810,0
|
|
20231019,160100,165605930,4810,4810,4810,4810,0
|
|
20231019,160000,165605930,4810,4810,4810,4810,0
|
|
20231019,155900,165605930,4810,4810,4810,4810,0
|
|
20231019,155800,165605930,4810,4810,4810,4810,0
|
|
20231019,155700,165605930,4810,4810,4810,4810,0
|
|
20231019,155600,165605930,4810,4810,4810,4810,0
|
|
20231019,155500,165605930,4810,4810,4810,4810,0
|
|
20231019,155400,165605930,4810,4810,4810,4810,0
|
|
20231019,155300,165605930,4810,4810,4810,4810,0
|
|
20231019,155200,165605930,4810,4810,4810,4810,0
|
|
20231019,155100,165605930,4810,4810,4810,4810,0
|
|
20231019,155000,165605930,4810,4810,4810,4810,0
|
|
20231019,154900,165605930,4810,4810,4810,4810,0
|
|
20231019,154800,165605930,4810,4810,4810,4810,0
|
|
20231019,154700,165605930,4810,4810,4810,4810,0
|
|
20231019,154600,165605930,4810,4810,4810,4810,819
|
|
20231019,154500,165605930,4810,4810,4810,4810,0
|
|
20231019,154400,165605930,4810,4810,4810,4810,0
|
|
20231019,154300,165605930,4810,4810,4810,4810,0
|
|
20231019,154200,165605930,4810,4810,4810,4810,0
|
|
20231019,154100,165605930,4810,4810,4810,4810,0
|
|
20231019,154000,165605930,4810,4810,4810,4810,0
|
|
20231019,153900,165605930,4810,4810,4810,4810,0
|
|
20231019,153800,165605930,4810,4810,4810,4810,0
|
|
20231019,153700,165605930,4810,4810,4810,4810,0
|
|
20231019,153600,165605930,4810,4810,4810,4810,0
|
|
20231019,153500,165605930,4810,4810,4810,4810,0
|
|
20231019,153400,165605930,4810,4810,4810,4810,0
|
|
20231019,153300,165605930,4810,4810,4810,4810,0
|
|
20231019,153200,165605930,4810,4810,4810,4810,0
|
|
20231019,153100,165605930,4810,4810,4810,4810,0
|
|
20231019,153000,165605930,4810,4810,4810,4810,819
|
|
20231019,152900,161666540,4835,4835,4835,4835,0
|
|
20231019,152800,161666540,4835,4835,4835,4835,0
|
|
20231019,152700,161666540,4835,4835,4835,4835,0
|
|
20231019,152600,161666540,4835,4835,4835,4835,0
|
|
20231019,152500,161666540,4835,4835,4835,4835,0
|
|
20231019,152400,161666540,4835,4835,4835,4835,0
|
|
20231019,152300,161666540,4835,4835,4835,4835,0
|
|
20231019,152200,161666540,4835,4835,4835,4835,0
|
|
20231019,152100,161666540,4835,4835,4835,4835,0
|
|
20231019,152000,161666540,4835,4835,4835,4835,0
|
|
20231019,151900,161666540,4835,4835,4835,4810,124
|
|
20231019,151800,161069865,4830,4830,4830,4830,2
|
|
20231019,151700,161060205,4835,4835,4835,4835,1
|
|
20231019,151600,161055370,4830,4830,4830,4830,0
|
|
20231019,151500,161055370,4830,4830,4830,4830,0
|
|
20231019,151400,161055370,4830,4830,4830,4830,73
|
|
20231019,151300,160702780,4830,4810,4830,4810,64
|
|
20231019,151200,160394100,4830,4830,4830,4830,10
|
|
20231019,151100,160345800,4830,4810,4830,4810,802
|
|
20231019,151000,156488160,4810,4810,4810,4810,20
|
|
20231019,150900,156391960,4810,4810,4810,4810,20
|
|
20231019,150800,156295760,4810,4810,4810,4810,15
|
|
20231019,150700,156223610,4810,4810,4810,4810,0
|
|
20231019,150600,156223610,4810,4810,4810,4810,0
|
|
20231019,150500,156223610,4810,4810,4810,4810,0
|
|
20231019,150400,156223610,4810,4810,4810,4810,0
|
|
20231019,150300,156223610,4810,4810,4810,4810,271
|
|
20231019,150200,154920100,4810,4810,4810,4810,0
|
|
20231019,150100,154920100,4810,4810,4810,4810,0
|
|
20231019,150000,154920100,4810,4810,4810,4810,0
|
|
20231019,145900,154920100,4810,4810,4810,4810,0
|
|
20231019,145800,154920100,4810,4810,4810,4810,22
|
|
20231019,145700,154814280,4810,4810,4810,4810,0
|
|
20231019,145600,154814280,4810,4810,4810,4810,0
|
|
20231019,145500,154814280,4810,4810,4810,4810,0
|
|
20231019,145400,154814280,4810,4810,4810,4810,0
|
|
20231019,145300,154814280,4810,4810,4810,4810,19
|
|
20231019,145200,154722890,4840,4840,4840,4840,0
|
|
20231019,145100,154722890,4840,4840,4840,4840,2
|
|
20231019,145000,154713210,4840,4840,4840,4840,0
|
|
20231019,144900,154713210,4840,4840,4840,4840,100
|
|
20231019,144800,154229210,4810,4810,4810,4810,1
|
|
20231019,144700,154224400,4840,4840,4840,4840,0
|
|
20231019,144600,154224400,4840,4840,4840,4840,0
|
|
20231019,144500,154224400,4840,4840,4840,4840,0
|
|
20231019,144400,154224400,4840,4840,4840,4840,0
|
|
20231019,144300,154224400,4840,4825,4840,4810,1212
|
|
20231019,144200,148391230,4830,4830,4830,4830,0
|
|
20231019,144100,148391230,4830,4855,4855,4830,5279
|
|
20231019,144000,122786715,4855,4855,4855,4855,0
|
|
20231019,143900,122786715,4855,4855,4855,4855,0
|
|
20231019,143800,122786715,4855,4855,4855,4855,26
|
|
20231019,143700,122660485,4865,4865,4865,4865,0
|
|
20231019,143600,122660485,4865,4865,4865,4865,0
|
|
20231019,143500,122660485,4865,4865,4865,4865,0
|
|
20231019,143400,122660485,4865,4865,4865,4865,0
|
|
20231019,143300,122660485,4865,4865,4865,4865,1
|
|
20231019,143200,122655620,4855,4855,4855,4855,0
|
|
20231019,143100,122655620,4855,4855,4855,4855,0
|
|
20231019,143000,122655620,4855,4855,4855,4855,0
|
|
20231019,142900,122655620,4855,4855,4855,4855,0
|
|
20231019,142800,122655620,4855,4855,4855,4855,0
|
|
20231019,142700,122655620,4855,4855,4855,4855,0
|
|
20231019,142600,122655620,4855,4855,4855,4855,0
|
|
20231019,142500,122655620,4855,4860,4860,4855,24
|
|
20231019,142400,122539080,4860,4860,4860,4860,0
|
|
20231019,142300,122539080,4860,4860,4860,4860,0
|
|
20231019,142200,122539080,4860,4860,4860,4860,0
|
|
20231019,142100,122539080,4860,4860,4860,4860,0
|
|
20231019,142000,122539080,4860,4860,4860,4860,9
|
|
20231019,141900,122495340,4855,4855,4855,4855,0
|
|
20231019,141800,122495340,4855,4855,4855,4855,0
|
|
20231019,141700,122495340,4855,4855,4855,4855,0
|
|
20231019,141600,122495340,4855,4855,4855,4855,1049
|
|
20231019,141500,117402445,4855,4855,4855,4855,521
|
|
20231019,141400,114872990,4855,4855,4855,4855,5
|
|
20231019,141300,114848715,4855,4855,4855,4855,0
|
|
20231019,141200,114848715,4855,4855,4860,4850,683
|
|
20231019,141100,111533130,4855,4855,4855,4855,29
|
|
20231019,141000,111392335,4855,4855,4855,4855,0
|
|
20231019,140900,111392335,4855,4855,4855,4855,1
|
|
20231019,140800,111387480,4855,4855,4855,4855,792
|
|
20231019,140700,107542320,4855,4855,4855,4850,1481
|
|
20231019,140600,100352085,4860,4860,4860,4860,25
|
|
20231019,140500,100230585,4860,4860,4860,4860,0
|
|
20231019,140400,100230585,4860,4860,4860,4860,0
|
|
20231019,140300,100230585,4860,4860,4860,4860,0
|
|
20231019,140200,100230585,4860,4860,4860,4860,0
|
|
20231019,140100,100230585,4860,4860,4860,4860,0
|
|
20231019,140000,100230585,4860,4860,4860,4860,0
|
|
20231019,135900,100230585,4860,4860,4860,4860,0
|
|
20231019,135800,100230585,4860,4860,4860,4860,0
|
|
20231019,135700,100230585,4860,4860,4860,4860,0
|
|
20231019,135600,100230585,4860,4860,4860,4860,0
|
|
20231019,135500,100230585,4860,4860,4860,4860,0
|
|
20231019,135400,100230585,4860,4860,4860,4860,27
|
|
20231019,135300,100099365,4885,4885,4885,4885,0
|
|
20231019,135200,100099365,4885,4885,4885,4885,0
|
|
20231019,135100,100099365,4885,4885,4885,4885,0
|
|
20231019,135000,100099365,4885,4885,4885,4885,0
|
|
20231019,134900,100099365,4885,4885,4885,4885,0
|
|
20231019,134800,100099365,4885,4885,4885,4885,0
|
|
20231019,134700,100099365,4885,4885,4885,4885,0
|
|
20231019,134600,100099365,4885,4885,4885,4885,0
|
|
20231019,134500,100099365,4885,4885,4885,4885,8
|
|
20231019,134400,100060285,4885,4885,4885,4885,0
|
|
20231019,134300,100060285,4885,4885,4885,4885,10
|
|
20231019,134200,100011435,4855,4855,4855,4855,0
|
|
20231019,134100,100011435,4855,4855,4855,4855,0
|
|
20231019,134000,100011435,4855,4855,4855,4855,0
|
|
20231019,133900,100011435,4855,4855,4855,4855,0
|
|
20231019,133800,100011435,4855,4855,4855,4855,0
|
|
20231019,133700,100011435,4855,4855,4855,4855,0
|
|
20231019,133600,100011435,4855,4855,4855,4855,33
|
|
20231019,133500,99851220,4870,4870,4870,4870,0
|
|
20231019,133400,99851220,4870,4870,4870,4870,0
|
|
20231019,133300,99851220,4870,4870,4870,4870,13
|
|
20231019,133200,99787910,4870,4870,4870,4870,0
|
|
20231019,133100,99787910,4870,4870,4870,4870,0
|
|
20231019,133000,99787910,4870,4870,4870,4870,147
|
|
20231019,132900,99072020,4850,4850,4850,4850,0
|
|
20231019,132800,99072020,4850,4850,4850,4850,0
|
|
20231019,132700,99072020,4850,4850,4850,4850,0
|
|
20231019,132600,99072020,4850,4850,4850,4850,0
|
|
20231019,132500,99072020,4850,4850,4850,4850,0
|
|
20231019,132400,99072020,4850,4850,4850,4850,0
|
|
20231019,132300,99072020,4850,4850,4850,4850,0
|
|
20231019,132200,99072020,4850,4850,4850,4850,0
|
|
20231019,132100,99072020,4850,4850,4850,4850,0
|
|
20231019,132000,99072020,4850,4850,4850,4850,0
|
|
20231019,131900,99072020,4850,4850,4850,4850,0
|
|
20231019,131800,99072020,4850,4850,4850,4850,0
|
|
20231019,131700,99072020,4850,4850,4850,4850,0
|
|
20231019,131600,99072020,4850,4850,4850,4850,0
|
|
20231019,131500,99072020,4850,4850,4850,4850,0
|
|
20231019,131400,99072020,4850,4850,4850,4850,0
|
|
20231019,131300,99072020,4850,4850,4850,4850,0
|
|
20231019,131200,99072020,4850,4850,4850,4850,0
|
|
20231019,131100,99072020,4850,4850,4850,4850,0
|
|
20231019,131000,99072020,4850,4850,4850,4850,0
|
|
20231019,130900,99072020,4850,4850,4850,4850,0
|
|
20231019,130800,99072020,4850,4850,4850,4850,0
|
|
20231019,130700,99072020,4850,4850,4850,4850,0
|
|
20231019,130600,99072020,4850,4850,4850,4850,0
|
|
20231019,130500,99072020,4850,4850,4850,4850,0
|
|
20231019,130400,99072020,4850,4850,4850,4850,0
|
|
20231019,130300,99072020,4850,4850,4850,4850,0
|
|
20231019,130200,99072020,4850,4875,4875,4850,3000
|
|
20231019,130100,84498000,4875,4875,4875,4875,0
|
|
20231019,130000,84498000,4875,4875,4875,4875,0
|
|
20231019,125900,84498000,4875,4875,4875,4875,82
|
|
20231019,125800,84098250,4870,4880,4880,4870,5
|
|
20231019,125700,84073860,4885,4885,4885,4885,0
|
|
20231019,125600,84073860,4885,4885,4885,4885,0
|
|
20231019,125500,84073860,4885,4885,4885,4885,0
|
|
20231019,125400,84073860,4885,4885,4885,4885,201
|
|
20231019,125300,83091975,4885,4885,4885,4885,0
|
|
20231019,125200,83091975,4885,4885,4885,4885,0
|
|
20231019,125100,83091975,4885,4885,4885,4885,374
|
|
20231019,125000,81264985,4885,4885,4885,4885,2
|
|
20231019,124900,81255215,4880,4880,4880,4880,56
|
|
20231019,124800,80981935,4870,4870,4870,4870,0
|
|
20231019,124700,80981935,4870,4870,4870,4870,0
|
|
20231019,124600,80981935,4870,4870,4870,4870,0
|
|
20231019,124500,80981935,4870,4870,4870,4870,0
|
|
20231019,124400,80981935,4870,4870,4870,4870,0
|
|
20231019,124300,80981935,4870,4870,4870,4870,0
|
|
20231019,124200,80981935,4870,4870,4870,4870,0
|
|
20231019,124100,80981935,4870,4870,4870,4870,0
|
|
20231019,124000,80981935,4870,4870,4870,4870,0
|
|
20231019,123900,80981935,4870,4870,4870,4870,0
|
|
20231019,123800,80981935,4870,4870,4870,4870,0
|
|
20231019,123700,80981935,4870,4870,4870,4870,0
|
|
20231019,123600,80981935,4870,4870,4870,4870,0
|
|
20231019,123500,80981935,4870,4870,4870,4870,0
|
|
20231019,123400,80981935,4870,4870,4870,4870,0
|
|
20231019,123300,80981935,4870,4870,4870,4870,0
|
|
20231019,123200,80981935,4870,4870,4870,4870,0
|
|
20231019,123100,80981935,4870,4870,4870,4870,0
|
|
20231019,123000,80981935,4870,4870,4870,4870,0
|
|
20231019,122900,80981935,4870,4870,4870,4870,0
|
|
20231019,122800,80981935,4870,4870,4870,4870,0
|
|
20231019,122700,80981935,4870,4870,4870,4870,0
|
|
20231019,122600,80981935,4870,4870,4870,4870,0
|
|
20231019,122500,80981935,4870,4870,4870,4870,0
|
|
20231019,122400,80981935,4870,4870,4870,4870,0
|
|
20231019,122300,80981935,4870,4870,4870,4870,0
|
|
20231019,122200,80981935,4870,4870,4870,4870,0
|
|
20231019,122100,80981935,4870,4870,4870,4870,10
|
|
20231019,122000,80933235,4880,4880,4880,4880,0
|
|
20231019,121900,80933235,4880,4880,4880,4880,0
|
|
20231019,121800,80933235,4880,4880,4880,4880,225
|
|
20231019,121700,79835235,4885,4900,4900,4885,678
|
|
20231019,121600,76522735,4900,4900,4900,4900,0
|
|
20231019,121500,76522735,4900,4900,4900,4900,0
|
|
20231019,121400,76522735,4900,4900,4900,4900,0
|
|
20231019,121300,76522735,4900,4900,4900,4900,0
|
|
20231019,121200,76522735,4900,4900,4900,4900,14
|
|
20231019,121100,76454135,4900,4900,4900,4900,0
|
|
20231019,121000,76454135,4900,4900,4900,4900,0
|
|
20231019,120900,76454135,4900,4900,4900,4900,0
|
|
20231019,120800,76454135,4900,4900,4900,4900,0
|
|
20231019,120700,76454135,4900,4900,4900,4900,0
|
|
20231019,120600,76454135,4900,4900,4900,4900,204
|
|
20231019,120500,75454535,4925,4925,4925,4925,0
|
|
20231019,120400,75454535,4925,4925,4925,4925,13
|
|
20231019,120300,75390510,4925,4925,4925,4925,0
|
|
20231019,120200,75390510,4925,4925,4925,4925,3
|
|
20231019,120100,75375735,4890,4890,4890,4890,0
|
|
20231019,120000,75375735,4890,4890,4890,4890,0
|
|
20231019,115900,75375735,4890,4890,4890,4890,0
|
|
20231019,115800,75375735,4890,4890,4890,4890,0
|
|
20231019,115700,75375735,4890,4895,4895,4890,500
|
|
20231019,115600,72929145,4895,4895,4895,4895,0
|
|
20231019,115500,72929145,4895,4895,4895,4895,0
|
|
20231019,115400,72929145,4895,4895,4895,4895,0
|
|
20231019,115300,72929145,4895,4895,4895,4895,0
|
|
20231019,115200,72929145,4895,4895,4895,4895,0
|
|
20231019,115100,72929145,4895,4895,4895,4895,0
|
|
20231019,115000,72929145,4895,4895,4895,4895,0
|
|
20231019,114900,72929145,4895,4895,4895,4895,0
|
|
20231019,114800,72929145,4895,4895,4895,4895,0
|
|
20231019,114700,72929145,4895,4895,4895,4895,0
|
|
20231019,114600,72929145,4895,4895,4895,4895,0
|
|
20231019,114500,72929145,4895,4895,4895,4895,0
|
|
20231019,114400,72929145,4895,4895,4895,4895,0
|
|
20231019,114300,72929145,4895,4895,4895,4895,0
|
|
20231019,114200,72929145,4895,4895,4895,4895,0
|
|
20231019,114100,72929145,4895,4895,4895,4895,0
|
|
20231019,114000,72929145,4895,4895,4895,4895,0
|
|
20231019,113900,72929145,4895,4895,4895,4895,0
|
|
20231019,113800,72929145,4895,4895,4895,4895,0
|
|
20231019,113700,72929145,4895,4895,4895,4895,0
|
|
20231019,113600,72929145,4895,4885,4895,4885,600
|
|
20231019,113500,69997145,4885,4885,4885,4885,0
|
|
20231019,113400,69997145,4885,4885,4885,4885,0
|
|
20231019,113300,69997145,4885,4885,4885,4885,0
|
|
20231019,113200,69997145,4885,4885,4885,4885,0
|
|
20231019,113100,69997145,4885,4885,4885,4885,0
|
|
20231019,113000,69997145,4885,4885,4885,4885,0
|
|
20231019,112900,69997145,4885,4885,4885,4885,1
|
|
20231019,112800,69992260,4885,4885,4885,4885,0
|
|
20231019,112700,69992260,4885,4885,4885,4885,0
|
|
20231019,112600,69992260,4885,4885,4885,4885,0
|
|
20231019,112500,69992260,4885,4885,4885,4885,50
|
|
20231019,112400,69748010,4900,4900,4900,4900,1228
|
|
20231019,112300,63730810,4905,4910,4910,4905,599
|
|
20231019,112200,60792685,4910,4915,4915,4910,9
|
|
20231019,112100,60748490,4915,4915,4915,4915,0
|
|
20231019,112000,60748490,4915,4915,4915,4915,5
|
|
20231019,111900,60723915,4910,4910,4910,4910,0
|
|
20231019,111800,60723915,4910,4910,4910,4910,0
|
|
20231019,111700,60723915,4910,4910,4910,4910,0
|
|
20231019,111600,60723915,4910,4910,4910,4910,0
|
|
20231019,111500,60723915,4910,4910,4910,4910,0
|
|
20231019,111400,60723915,4910,4910,4910,4910,0
|
|
20231019,111300,60723915,4910,4910,4910,4910,0
|
|
20231019,111200,60723915,4910,4910,4910,4910,0
|
|
20231019,111100,60723915,4910,4910,4910,4910,0
|
|
20231019,111000,60723915,4910,4910,4910,4910,3
|
|
20231019,110900,60709185,4910,4910,4910,4910,0
|
|
20231019,110800,60709185,4910,4910,4910,4910,0
|
|
20231019,110700,60709185,4910,4910,4910,4910,0
|
|
20231019,110600,60709185,4910,4915,4915,4910,305
|
|
20231019,110500,59211135,4915,4915,4915,4915,21
|
|
20231019,110400,59107920,4915,4925,4925,4915,582
|
|
20231019,110300,56243605,4925,4925,4925,4925,1
|
|
20231019,110200,56238680,4925,4925,4925,4925,18
|
|
20231019,110100,56150030,4930,4930,4930,4930,25
|
|
20231019,110000,56026780,4935,4935,4935,4930,489
|
|
20231019,105900,53613640,4940,4940,4940,4935,144
|
|
20231019,105800,52902295,4940,4940,4940,4940,0
|
|
20231019,105700,52902295,4940,4940,4940,4940,0
|
|
20231019,105600,52902295,4940,4940,4940,4940,0
|
|
20231019,105500,52902295,4940,4940,4940,4940,4
|
|
20231019,105400,52882535,4940,4940,4940,4940,0
|
|
20231019,105300,52882535,4940,4940,4940,4940,0
|
|
20231019,105200,52882535,4940,4940,4940,4940,0
|
|
20231019,105100,52882535,4940,4940,4940,4940,0
|
|
20231019,105000,52882535,4940,4940,4940,4940,0
|
|
20231019,104900,52882535,4940,4940,4940,4940,0
|
|
20231019,104800,52882535,4940,4940,4940,4940,0
|
|
20231019,104700,52882535,4940,4940,4940,4940,0
|
|
20231019,104600,52882535,4940,4940,4940,4940,0
|
|
20231019,104500,52882535,4940,4940,4940,4940,0
|
|
20231019,104400,52882535,4940,4940,4940,4940,0
|
|
20231019,104300,52882535,4940,4940,4940,4940,206
|
|
20231019,104200,51864895,4965,4965,4965,4965,0
|
|
20231019,104100,51864895,4965,4965,4965,4965,0
|
|
20231019,104000,51864895,4965,4965,4965,4965,0
|
|
20231019,103900,51864895,4965,4965,4965,4965,0
|
|
20231019,103800,51864895,4965,4965,4965,4965,230
|
|
20231019,103700,50722945,4965,4965,4965,4965,0
|
|
20231019,103600,50722945,4965,4965,4965,4965,0
|
|
20231019,103500,50722945,4965,4965,4965,4965,0
|
|
20231019,103400,50722945,4965,4965,4965,4965,2
|
|
20231019,103300,50713015,4965,4965,4965,4965,0
|
|
20231019,103200,50713015,4965,4965,4965,4965,0
|
|
20231019,103100,50713015,4965,4965,4965,4965,0
|
|
20231019,103000,50713015,4965,4965,4965,4965,0
|
|
20231019,102900,50713015,4965,4965,4965,4965,0
|
|
20231019,102800,50713015,4965,4965,4965,4965,108
|
|
20231019,102700,50176795,4935,4935,4935,4935,0
|
|
20231019,102600,50176795,4935,4935,4935,4935,0
|
|
20231019,102500,50176795,4935,4935,4935,4935,0
|
|
20231019,102400,50176795,4935,4935,4935,4935,0
|
|
20231019,102300,50176795,4935,4935,4935,4935,0
|
|
20231019,102200,50176795,4935,4935,4935,4935,0
|
|
20231019,102100,50176795,4935,4935,4935,4935,0
|
|
20231019,102000,50176795,4935,4935,4935,4935,0
|
|
20231019,101900,50176795,4935,4935,4935,4935,0
|
|
20231019,101800,50176795,4935,4935,4935,4935,0
|
|
20231019,101700,50176795,4935,4935,4935,4935,0
|
|
20231019,101600,50176795,4935,4935,4935,4935,0
|
|
20231019,101500,50176795,4935,4935,4935,4935,0
|
|
20231019,101400,50176795,4935,4935,4935,4935,0
|
|
20231019,101300,50176795,4935,4935,4935,4935,0
|
|
20231019,101200,50176795,4935,4935,4935,4935,0
|
|
20231019,101100,50176795,4935,4935,4935,4935,0
|
|
20231019,101000,50176795,4935,4935,4935,4935,0
|
|
20231019,100900,50176795,4935,4935,4935,4935,0
|
|
20231019,100800,50176795,4935,4935,4935,4935,0
|
|
20231019,100700,50176795,4935,4950,4950,4935,1007
|
|
20231019,100600,45200100,4955,4960,4960,4955,248
|
|
20231019,100500,43971210,4960,4960,4960,4960,0
|
|
20231019,100400,43971210,4960,4960,4960,4960,11
|
|
20231019,100300,43916650,4960,4960,4960,4960,0
|
|
20231019,100200,43916650,4960,4960,4960,4960,0
|
|
20231019,100100,43916650,4960,4960,4960,4960,0
|
|
20231019,100000,43916650,4960,4960,4960,4960,0
|
|
20231019,095900,43916650,4960,4960,4960,4960,0
|
|
20231019,095800,43916650,4960,4950,4960,4950,534
|
|
20231019,095700,41270005,4950,4950,4950,4950,170
|
|
20231019,095600,40428505,4945,4945,4945,4945,10
|
|
20231019,095500,40379055,4945,4945,4945,4945,0
|
|
20231019,095400,40379055,4945,4945,4945,4945,0
|
|
20231019,095300,40379055,4945,4945,4945,4945,0
|
|
20231019,095200,40379055,4945,4945,4945,4945,0
|
|
20231019,095100,40379055,4945,4945,4945,4945,0
|
|
20231019,095000,40379055,4945,4945,4945,4945,10
|
|
20231019,094900,40329605,4945,4945,4945,4945,0
|
|
20231019,094800,40329605,4945,4950,4950,4945,12
|
|
20231019,094700,40270260,4950,4950,4950,4950,0
|
|
20231019,094600,40270260,4950,4950,4950,4950,0
|
|
20231019,094500,40270260,4950,4950,4950,4950,0
|
|
20231019,094400,40270260,4950,4950,4950,4950,0
|
|
20231019,094300,40270260,4950,4950,4950,4950,0
|
|
20231019,094200,40270260,4950,4950,4950,4950,0
|
|
20231019,094100,40270260,4950,4950,4950,4950,0
|
|
20231019,094000,40270260,4950,4950,4950,4950,8
|
|
20231019,093900,40230660,4950,4950,4950,4950,1
|
|
20231019,093800,40225710,4950,4950,4950,4950,10
|
|
20231019,093700,40176210,4920,4920,4920,4920,14
|
|
20231019,093600,40107330,4935,4935,4935,4935,0
|
|
20231019,093500,40107330,4935,4935,4935,4935,0
|
|
20231019,093400,40107330,4935,4935,4935,4935,1
|
|
20231019,093300,40102395,4920,4920,4920,4920,0
|
|
20231019,093200,40102395,4920,4935,4935,4920,4
|
|
20231019,093100,40082700,4910,4910,4910,4910,0
|
|
20231019,093000,40082700,4910,4910,4910,4910,0
|
|
20231019,092900,40082700,4910,4910,4910,4910,4
|
|
20231019,092800,40063060,4905,4905,4905,4905,50
|
|
20231019,092700,39817810,4905,4905,4905,4905,39
|
|
20231019,092600,39626515,4900,4945,4945,4900,4269
|
|
20231019,092500,18590485,4950,4955,4955,4950,1533
|
|
20231019,092400,10997910,4980,4980,4980,4980,2
|
|
20231019,092300,10987950,4980,4980,4980,4980,0
|
|
20231019,092200,10987950,4980,4980,4980,4980,0
|
|
20231019,092100,10987950,4980,4980,4980,4980,0
|
|
20231019,092000,10987950,4980,4980,4980,4980,0
|
|
20231019,091900,10987950,4980,4980,4980,4980,107
|
|
20231019,091800,10455090,4980,4980,4980,4980,0
|
|
20231019,091700,10455090,4980,4980,4980,4980,0
|
|
20231019,091600,10455090,4980,4980,4980,4980,8
|
|
20231019,091500,10415250,4980,4980,4980,4980,0
|
|
20231019,091400,10415250,4980,4980,4980,4980,0
|
|
20231019,091300,10415250,4980,4980,4980,4980,1
|
|
20231019,091200,10410270,4950,4950,4950,4950,0
|
|
20231019,091100,10410270,4950,4950,4950,4950,0
|
|
20231019,091000,10410270,4950,4950,4950,4950,555
|
|
20231019,090900,7663020,4960,4955,4960,4955,703
|
|
20231019,090800,4179565,4980,4980,4980,4980,0
|
|
20231019,090700,4179565,4980,4980,4980,4980,0
|
|
20231019,090600,4179565,4980,4980,4980,4980,0
|
|
20231019,090500,4179565,4980,4980,4980,4980,1
|
|
20231019,090400,4174585,4980,4980,4980,4980,0
|
|
20231019,090300,4174585,4980,4980,4980,4980,0
|
|
20231019,090200,4174585,4980,4980,4980,4980,5
|
|
20231019,090100,4149685,4980,4995,4995,4980,18
|
|
20231019,090000,4060000,5000,5000,5000,5000,812
|