619 lines
29 KiB
CSV
619 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231011,191600,94835700,4690,4690,4690,4690,710
|
|
20231011,191500,94835700,4690,4690,4690,4690,0
|
|
20231011,191400,94835700,4690,4690,4690,4690,0
|
|
20231011,191300,94835700,4690,4690,4690,4690,0
|
|
20231011,191200,94835700,4690,4690,4690,4690,0
|
|
20231011,191100,94835700,4690,4690,4690,4690,0
|
|
20231011,191000,94835700,4690,4690,4690,4690,0
|
|
20231011,190900,94835700,4690,4690,4690,4690,0
|
|
20231011,190800,94835700,4690,4690,4690,4690,0
|
|
20231011,190700,94835700,4690,4690,4690,4690,0
|
|
20231011,190600,94835700,4690,4690,4690,4690,0
|
|
20231011,190500,94835700,4690,4690,4690,4690,0
|
|
20231011,190400,94835700,4690,4690,4690,4690,0
|
|
20231011,190300,94835700,4690,4690,4690,4690,0
|
|
20231011,190200,94835700,4690,4690,4690,4690,0
|
|
20231011,190100,94835700,4690,4690,4690,4690,0
|
|
20231011,190000,94835700,4690,4690,4690,4690,0
|
|
20231011,185900,94835700,4690,4690,4690,4690,0
|
|
20231011,185800,94835700,4690,4690,4690,4690,0
|
|
20231011,185700,94835700,4690,4690,4690,4690,0
|
|
20231011,185600,94835700,4690,4690,4690,4690,0
|
|
20231011,185500,94835700,4690,4690,4690,4690,0
|
|
20231011,185400,94835700,4690,4690,4690,4690,0
|
|
20231011,185300,94835700,4690,4690,4690,4690,0
|
|
20231011,185200,94835700,4690,4690,4690,4690,0
|
|
20231011,185100,94835700,4690,4690,4690,4690,0
|
|
20231011,185000,94835700,4690,4690,4690,4690,0
|
|
20231011,184900,94835700,4690,4690,4690,4690,0
|
|
20231011,184800,94835700,4690,4690,4690,4690,0
|
|
20231011,184700,94835700,4690,4690,4690,4690,0
|
|
20231011,184600,94835700,4690,4690,4690,4690,710
|
|
20231011,184500,94835700,4690,4690,4690,4690,0
|
|
20231011,184400,94835700,4690,4690,4690,4690,0
|
|
20231011,184300,94835700,4690,4690,4690,4690,0
|
|
20231011,184200,94835700,4690,4690,4690,4690,0
|
|
20231011,184100,94835700,4690,4690,4690,4690,0
|
|
20231011,184000,94835700,4690,4690,4690,4690,0
|
|
20231011,183900,94835700,4690,4690,4690,4690,0
|
|
20231011,183800,94835700,4690,4690,4690,4690,0
|
|
20231011,183700,94835700,4690,4690,4690,4690,0
|
|
20231011,183600,94835700,4690,4690,4690,4690,0
|
|
20231011,183500,94835700,4690,4690,4690,4690,0
|
|
20231011,183400,94835700,4690,4690,4690,4690,0
|
|
20231011,183300,94835700,4690,4690,4690,4690,0
|
|
20231011,183200,94835700,4690,4690,4690,4690,0
|
|
20231011,183100,94835700,4690,4690,4690,4690,0
|
|
20231011,183000,94835700,4690,4690,4690,4690,0
|
|
20231011,182900,94835700,4690,4690,4690,4690,0
|
|
20231011,182800,94835700,4690,4690,4690,4690,0
|
|
20231011,182700,94835700,4690,4690,4690,4690,0
|
|
20231011,182600,94835700,4690,4690,4690,4690,0
|
|
20231011,182500,94835700,4690,4690,4690,4690,0
|
|
20231011,182400,94835700,4690,4690,4690,4690,0
|
|
20231011,182300,94835700,4690,4690,4690,4690,0
|
|
20231011,182200,94835700,4690,4690,4690,4690,0
|
|
20231011,182100,94835700,4690,4690,4690,4690,0
|
|
20231011,182000,94835700,4690,4690,4690,4690,0
|
|
20231011,181900,94835700,4690,4690,4690,4690,0
|
|
20231011,181800,94835700,4690,4690,4690,4690,0
|
|
20231011,181700,94835700,4690,4690,4690,4690,0
|
|
20231011,181600,94835700,4690,4690,4690,4690,710
|
|
20231011,181500,94835700,4690,4690,4690,4690,0
|
|
20231011,181400,94835700,4690,4690,4690,4690,0
|
|
20231011,181300,94835700,4690,4690,4690,4690,0
|
|
20231011,181200,94835700,4690,4690,4690,4690,0
|
|
20231011,181100,94835700,4690,4690,4690,4690,0
|
|
20231011,181000,94835700,4690,4690,4690,4690,0
|
|
20231011,180900,94835700,4690,4690,4690,4690,0
|
|
20231011,180800,94835700,4690,4690,4690,4690,0
|
|
20231011,180700,94835700,4690,4690,4690,4690,0
|
|
20231011,180600,94835700,4690,4690,4690,4690,0
|
|
20231011,180500,94835700,4690,4690,4690,4690,0
|
|
20231011,180400,94835700,4690,4690,4690,4690,0
|
|
20231011,180300,94835700,4690,4690,4690,4690,0
|
|
20231011,180200,94835700,4690,4690,4690,4690,0
|
|
20231011,180100,94835700,4690,4690,4690,4690,0
|
|
20231011,180000,94835700,4690,4690,4690,4690,0
|
|
20231011,175900,94835700,4690,4690,4690,4690,0
|
|
20231011,175800,94835700,4690,4690,4690,4690,0
|
|
20231011,175700,94835700,4690,4690,4690,4690,0
|
|
20231011,175600,94835700,4690,4690,4690,4690,0
|
|
20231011,175500,94835700,4690,4690,4690,4690,0
|
|
20231011,175400,94835700,4690,4690,4690,4690,0
|
|
20231011,175300,94835700,4690,4690,4690,4690,0
|
|
20231011,175200,94835700,4690,4690,4690,4690,0
|
|
20231011,175100,94835700,4690,4690,4690,4690,0
|
|
20231011,175000,94835700,4690,4690,4690,4690,0
|
|
20231011,174900,94835700,4690,4690,4690,4690,0
|
|
20231011,174800,94835700,4690,4690,4690,4690,0
|
|
20231011,174700,94835700,4690,4690,4690,4690,0
|
|
20231011,174600,94835700,4690,4690,4690,4690,710
|
|
20231011,174500,94835700,4690,4690,4690,4690,0
|
|
20231011,174400,94835700,4690,4690,4690,4690,0
|
|
20231011,174300,94835700,4690,4690,4690,4690,0
|
|
20231011,174200,94835700,4690,4690,4690,4690,0
|
|
20231011,174100,94835700,4690,4690,4690,4690,0
|
|
20231011,174000,94835700,4690,4690,4690,4690,0
|
|
20231011,173900,94835700,4690,4690,4690,4690,0
|
|
20231011,173800,94835700,4690,4690,4690,4690,0
|
|
20231011,173700,94835700,4690,4690,4690,4690,0
|
|
20231011,173600,94835700,4690,4690,4690,4690,0
|
|
20231011,173500,94835700,4690,4690,4690,4690,0
|
|
20231011,173400,94835700,4690,4690,4690,4690,0
|
|
20231011,173300,94835700,4690,4690,4690,4690,0
|
|
20231011,173200,94835700,4690,4690,4690,4690,0
|
|
20231011,173100,94835700,4690,4690,4690,4690,0
|
|
20231011,173000,94835700,4690,4690,4690,4690,0
|
|
20231011,172900,94835700,4690,4690,4690,4690,0
|
|
20231011,172800,94835700,4690,4690,4690,4690,0
|
|
20231011,172700,94835700,4690,4690,4690,4690,0
|
|
20231011,172600,94835700,4690,4690,4690,4690,0
|
|
20231011,172500,94835700,4690,4690,4690,4690,0
|
|
20231011,172400,94835700,4690,4690,4690,4690,0
|
|
20231011,172300,94835700,4690,4690,4690,4690,0
|
|
20231011,172200,94835700,4690,4690,4690,4690,0
|
|
20231011,172100,94835700,4690,4690,4690,4690,0
|
|
20231011,172000,94835700,4690,4690,4690,4690,0
|
|
20231011,171900,94835700,4690,4690,4690,4690,0
|
|
20231011,171800,94835700,4690,4690,4690,4690,0
|
|
20231011,171700,94835700,4690,4690,4690,4690,0
|
|
20231011,171600,94835700,4690,4690,4690,4690,710
|
|
20231011,171500,94835700,4690,4690,4690,4690,0
|
|
20231011,171400,94835700,4690,4690,4690,4690,0
|
|
20231011,171300,94835700,4690,4690,4690,4690,0
|
|
20231011,171200,94835700,4690,4690,4690,4690,0
|
|
20231011,171100,94835700,4690,4690,4690,4690,0
|
|
20231011,171000,94835700,4690,4690,4690,4690,0
|
|
20231011,170900,94835700,4690,4690,4690,4690,0
|
|
20231011,170800,94835700,4690,4690,4690,4690,0
|
|
20231011,170700,94835700,4690,4690,4690,4690,0
|
|
20231011,170600,94835700,4690,4690,4690,4690,0
|
|
20231011,170500,94835700,4690,4690,4690,4690,0
|
|
20231011,170400,94835700,4690,4690,4690,4690,0
|
|
20231011,170300,94835700,4690,4690,4690,4690,0
|
|
20231011,170200,94835700,4690,4690,4690,4690,0
|
|
20231011,170100,94835700,4690,4690,4690,4690,0
|
|
20231011,170000,94835700,4690,4690,4690,4690,0
|
|
20231011,165900,94835700,4690,4690,4690,4690,0
|
|
20231011,165800,94835700,4690,4690,4690,4690,0
|
|
20231011,165700,94835700,4690,4690,4690,4690,0
|
|
20231011,165600,94835700,4690,4690,4690,4690,0
|
|
20231011,165500,94835700,4690,4690,4690,4690,0
|
|
20231011,165400,94835700,4690,4690,4690,4690,0
|
|
20231011,165300,94835700,4690,4690,4690,4690,0
|
|
20231011,165200,94835700,4690,4690,4690,4690,0
|
|
20231011,165100,94835700,4690,4690,4690,4690,0
|
|
20231011,165000,94835700,4690,4690,4690,4690,0
|
|
20231011,164900,94835700,4690,4690,4690,4690,0
|
|
20231011,164800,94835700,4690,4690,4690,4690,0
|
|
20231011,164700,94835700,4690,4690,4690,4690,0
|
|
20231011,164600,94835700,4690,4690,4690,4690,710
|
|
20231011,164500,94835700,4690,4690,4690,4690,0
|
|
20231011,164400,94835700,4690,4690,4690,4690,0
|
|
20231011,164300,94835700,4690,4690,4690,4690,0
|
|
20231011,164200,94835700,4690,4690,4690,4690,0
|
|
20231011,164100,94835700,4690,4690,4690,4690,0
|
|
20231011,164000,94835700,4690,4690,4690,4690,0
|
|
20231011,163900,94835700,4690,4690,4690,4690,0
|
|
20231011,163800,94835700,4690,4690,4690,4690,0
|
|
20231011,163700,94835700,4690,4690,4690,4690,0
|
|
20231011,163600,94835700,4690,4690,4690,4690,0
|
|
20231011,163500,94835700,4690,4690,4690,4690,0
|
|
20231011,163400,94835700,4690,4690,4690,4690,0
|
|
20231011,163300,94835700,4690,4690,4690,4690,0
|
|
20231011,163200,94835700,4690,4690,4690,4690,0
|
|
20231011,163100,94835700,4690,4690,4690,4690,0
|
|
20231011,163000,94835700,4690,4690,4690,4690,0
|
|
20231011,162900,94835700,4690,4690,4690,4690,0
|
|
20231011,162800,94835700,4690,4690,4690,4690,0
|
|
20231011,162700,94835700,4690,4690,4690,4690,0
|
|
20231011,162600,94835700,4690,4690,4690,4690,0
|
|
20231011,162500,94835700,4690,4690,4690,4690,0
|
|
20231011,162400,94835700,4690,4690,4690,4690,0
|
|
20231011,162300,94835700,4690,4690,4690,4690,0
|
|
20231011,162200,94835700,4690,4690,4690,4690,0
|
|
20231011,162100,94835700,4690,4690,4690,4690,0
|
|
20231011,162000,94835700,4690,4690,4690,4690,0
|
|
20231011,161900,94835700,4690,4690,4690,4690,0
|
|
20231011,161800,94835700,4690,4690,4690,4690,0
|
|
20231011,161700,94835700,4690,4690,4690,4690,0
|
|
20231011,161600,94835700,4690,4690,4690,4690,710
|
|
20231011,161500,94835700,4690,4690,4690,4690,0
|
|
20231011,161400,94835700,4690,4690,4690,4690,0
|
|
20231011,161300,94835700,4690,4690,4690,4690,0
|
|
20231011,161200,94835700,4690,4690,4690,4690,0
|
|
20231011,161100,94835700,4690,4690,4690,4690,0
|
|
20231011,161000,94835700,4690,4690,4690,4690,0
|
|
20231011,160900,94835700,4690,4690,4690,4690,0
|
|
20231011,160800,94835700,4690,4690,4690,4690,0
|
|
20231011,160700,94835700,4690,4690,4690,4690,0
|
|
20231011,160600,94835700,4690,4690,4690,4690,0
|
|
20231011,160500,94835700,4690,4690,4690,4690,0
|
|
20231011,160400,94835700,4690,4690,4690,4690,0
|
|
20231011,160300,94835700,4690,4690,4690,4690,0
|
|
20231011,160200,94835700,4690,4690,4690,4690,0
|
|
20231011,160100,94835700,4690,4690,4690,4690,0
|
|
20231011,160000,94835700,4690,4690,4690,4690,0
|
|
20231011,155900,94835700,4690,4690,4690,4690,0
|
|
20231011,155800,94835700,4690,4690,4690,4690,0
|
|
20231011,155700,94835700,4690,4690,4690,4690,0
|
|
20231011,155600,94835700,4690,4690,4690,4690,0
|
|
20231011,155500,94835700,4690,4690,4690,4690,0
|
|
20231011,155400,94835700,4690,4690,4690,4690,0
|
|
20231011,155300,94835700,4690,4690,4690,4690,0
|
|
20231011,155200,94835700,4690,4690,4690,4690,0
|
|
20231011,155100,94835700,4690,4690,4690,4690,0
|
|
20231011,155000,94835700,4690,4690,4690,4690,0
|
|
20231011,154900,94835700,4690,4690,4690,4690,0
|
|
20231011,154800,94835700,4690,4690,4690,4690,0
|
|
20231011,154700,94835700,4690,4690,4690,4690,0
|
|
20231011,154600,94835700,4690,4690,4690,4690,710
|
|
20231011,154500,94835700,4690,4690,4690,4690,0
|
|
20231011,154400,94835700,4690,4690,4690,4690,0
|
|
20231011,154300,94835700,4690,4690,4690,4690,0
|
|
20231011,154200,94835700,4690,4690,4690,4690,0
|
|
20231011,154100,94835700,4690,4690,4690,4690,0
|
|
20231011,154000,94835700,4690,4690,4690,4690,0
|
|
20231011,153900,94835700,4690,4690,4690,4690,0
|
|
20231011,153800,94835700,4690,4690,4690,4690,0
|
|
20231011,153700,94835700,4690,4690,4690,4690,0
|
|
20231011,153600,94835700,4690,4690,4690,4690,0
|
|
20231011,153500,94835700,4690,4690,4690,4690,0
|
|
20231011,153400,94835700,4690,4690,4690,4690,0
|
|
20231011,153300,94835700,4690,4690,4690,4690,0
|
|
20231011,153200,94835700,4690,4690,4690,4690,0
|
|
20231011,153100,94835700,4690,4690,4690,4690,0
|
|
20231011,153000,94835700,4690,4690,4690,4690,710
|
|
20231011,152900,91505800,4680,4680,4680,4680,0
|
|
20231011,152800,91505800,4680,4680,4680,4680,0
|
|
20231011,152700,91505800,4680,4680,4680,4680,0
|
|
20231011,152600,91505800,4680,4680,4680,4680,0
|
|
20231011,152500,91505800,4680,4680,4680,4680,0
|
|
20231011,152400,91505800,4680,4680,4680,4680,0
|
|
20231011,152300,91505800,4680,4680,4680,4680,0
|
|
20231011,152200,91505800,4680,4680,4680,4680,0
|
|
20231011,152100,91505800,4680,4680,4680,4680,0
|
|
20231011,152000,91505800,4680,4680,4680,4680,0
|
|
20231011,151900,91505800,4680,4665,4680,4665,1506
|
|
20231011,151800,84475075,4665,4640,4665,4640,269
|
|
20231011,151700,83226890,4665,4665,4665,4665,0
|
|
20231011,151600,83226890,4665,4645,4665,4645,235
|
|
20231011,151500,82135215,4665,4655,4665,4645,544
|
|
20231011,151400,79605105,4665,4665,4665,4665,0
|
|
20231011,151300,79605105,4665,4665,4665,4665,6
|
|
20231011,151200,79577115,4665,4655,4665,4655,241
|
|
20231011,151100,78455200,4665,4665,4665,4665,0
|
|
20231011,151000,78455200,4665,4665,4665,4665,0
|
|
20231011,150900,78455200,4665,4665,4665,4665,1
|
|
20231011,150800,78450535,4655,4655,4655,4655,97
|
|
20231011,150700,77999000,4670,4670,4670,4670,0
|
|
20231011,150600,77999000,4670,4670,4670,4670,0
|
|
20231011,150500,77999000,4670,4670,4670,4670,0
|
|
20231011,150400,77999000,4670,4670,4670,4670,1
|
|
20231011,150300,77994330,4665,4665,4665,4665,0
|
|
20231011,150200,77994330,4665,4665,4665,4665,0
|
|
20231011,150100,77994330,4665,4665,4665,4665,0
|
|
20231011,150000,77994330,4665,4670,4670,4665,221
|
|
20231011,145900,76963360,4660,4660,4660,4660,0
|
|
20231011,145800,76963360,4660,4660,4660,4660,1
|
|
20231011,145700,76958700,4665,4665,4665,4665,50
|
|
20231011,145600,76725450,4670,4670,4670,4670,20
|
|
20231011,145500,76632050,4665,4665,4665,4665,0
|
|
20231011,145400,76632050,4665,4665,4665,4665,0
|
|
20231011,145300,76632050,4665,4665,4665,4665,0
|
|
20231011,145200,76632050,4665,4665,4665,4665,0
|
|
20231011,145100,76632050,4665,4665,4665,4665,2
|
|
20231011,145000,76622720,4665,4665,4665,4665,16
|
|
20231011,144900,76548080,4665,4665,4665,4660,32
|
|
20231011,144800,76398810,4665,4665,4665,4665,9
|
|
20231011,144700,76356825,4665,4665,4665,4665,2
|
|
20231011,144600,76347495,4655,4655,4655,4655,10
|
|
20231011,144500,76300945,4655,4655,4655,4655,0
|
|
20231011,144400,76300945,4655,4655,4655,4655,50
|
|
20231011,144300,76068195,4655,4655,4655,4655,0
|
|
20231011,144200,76068195,4655,4655,4655,4655,0
|
|
20231011,144100,76068195,4655,4655,4655,4655,0
|
|
20231011,144000,76068195,4655,4655,4655,4655,10
|
|
20231011,143900,76021645,4655,4655,4655,4655,0
|
|
20231011,143800,76021645,4655,4655,4655,4655,0
|
|
20231011,143700,76021645,4655,4655,4655,4655,78
|
|
20231011,143600,75658555,4670,4670,4670,4670,0
|
|
20231011,143500,75658555,4670,4670,4670,4670,0
|
|
20231011,143400,75658555,4670,4655,4670,4655,1030
|
|
20231011,143300,70857475,4655,4655,4655,4655,50
|
|
20231011,143200,70624725,4655,4655,4655,4655,0
|
|
20231011,143100,70624725,4655,4655,4655,4655,0
|
|
20231011,143000,70624725,4655,4655,4655,4655,0
|
|
20231011,142900,70624725,4655,4655,4655,4655,0
|
|
20231011,142800,70624725,4655,4655,4655,4655,0
|
|
20231011,142700,70624725,4655,4655,4655,4655,0
|
|
20231011,142600,70624725,4655,4655,4655,4655,10
|
|
20231011,142500,70578175,4655,4655,4655,4655,0
|
|
20231011,142400,70578175,4655,4655,4655,4655,0
|
|
20231011,142300,70578175,4655,4655,4655,4655,0
|
|
20231011,142200,70578175,4655,4655,4655,4655,0
|
|
20231011,142100,70578175,4655,4655,4655,4655,0
|
|
20231011,142000,70578175,4655,4655,4655,4655,0
|
|
20231011,141900,70578175,4655,4655,4655,4655,0
|
|
20231011,141800,70578175,4655,4655,4655,4655,0
|
|
20231011,141700,70578175,4655,4655,4655,4655,0
|
|
20231011,141600,70578175,4655,4655,4655,4655,50
|
|
20231011,141500,70345425,4655,4655,4655,4655,0
|
|
20231011,141400,70345425,4655,4655,4655,4655,0
|
|
20231011,141300,70345425,4655,4655,4655,4655,0
|
|
20231011,141200,70345425,4655,4655,4655,4655,0
|
|
20231011,141100,70345425,4655,4655,4655,4655,0
|
|
20231011,141000,70345425,4655,4655,4655,4655,1
|
|
20231011,140900,70340770,4650,4650,4650,4650,0
|
|
20231011,140800,70340770,4650,4650,4650,4650,0
|
|
20231011,140700,70340770,4650,4650,4650,4650,0
|
|
20231011,140600,70340770,4650,4650,4650,4650,9
|
|
20231011,140500,70298920,4650,4650,4650,4650,0
|
|
20231011,140400,70298920,4650,4650,4650,4650,191
|
|
20231011,140300,69410770,4655,4655,4655,4655,0
|
|
20231011,140200,69410770,4655,4655,4655,4655,0
|
|
20231011,140100,69410770,4655,4655,4655,4655,54
|
|
20231011,140000,69159400,4655,4655,4655,4655,0
|
|
20231011,135900,69159400,4655,4655,4655,4655,0
|
|
20231011,135800,69159400,4655,4655,4655,4655,0
|
|
20231011,135700,69159400,4655,4655,4655,4655,859
|
|
20231011,135600,65160755,4655,4650,4655,4650,101
|
|
20231011,135500,64690895,4655,4655,4655,4655,25
|
|
20231011,135400,64574520,4660,4660,4660,4660,0
|
|
20231011,135300,64574520,4660,4660,4660,4660,0
|
|
20231011,135200,64574520,4660,4660,4660,4660,225
|
|
20231011,135100,63526020,4645,4645,4645,4645,0
|
|
20231011,135000,63526020,4645,4645,4645,4645,0
|
|
20231011,134900,63526020,4645,4645,4645,4645,0
|
|
20231011,134800,63526020,4645,4645,4645,4645,0
|
|
20231011,134700,63526020,4645,4645,4645,4645,0
|
|
20231011,134600,63526020,4645,4645,4645,4645,0
|
|
20231011,134500,63526020,4645,4645,4645,4645,0
|
|
20231011,134400,63526020,4645,4645,4645,4645,0
|
|
20231011,134300,63526020,4645,4645,4645,4645,0
|
|
20231011,134200,63526020,4645,4645,4645,4645,0
|
|
20231011,134100,63526020,4645,4645,4645,4645,68
|
|
20231011,134000,63210160,4645,4645,4645,4645,198
|
|
20231011,133900,62290450,4645,4645,4645,4645,11
|
|
20231011,133800,62239355,4645,4645,4645,4645,0
|
|
20231011,133700,62239355,4645,4645,4645,4645,1
|
|
20231011,133600,62234710,4645,4645,4645,4645,0
|
|
20231011,133500,62234710,4645,4645,4645,4645,0
|
|
20231011,133400,62234710,4645,4645,4645,4645,0
|
|
20231011,133300,62234710,4645,4645,4645,4645,0
|
|
20231011,133200,62234710,4645,4645,4645,4645,0
|
|
20231011,133100,62234710,4645,4645,4645,4645,0
|
|
20231011,133000,62234710,4645,4645,4645,4645,0
|
|
20231011,132900,62234710,4645,4645,4645,4645,30
|
|
20231011,132800,62095360,4640,4640,4640,4640,10
|
|
20231011,132700,62048960,4640,4640,4640,4640,86
|
|
20231011,132600,61649920,4640,4640,4640,4640,0
|
|
20231011,132500,61649920,4640,4640,4640,4640,3
|
|
20231011,132400,61636000,4645,4645,4645,4645,0
|
|
20231011,132300,61636000,4645,4645,4645,4645,5
|
|
20231011,132200,61612775,4645,4645,4645,4645,102
|
|
20231011,132100,61138985,4645,4645,4645,4645,0
|
|
20231011,132000,61138985,4645,4645,4645,4645,0
|
|
20231011,131900,61138985,4645,4645,4645,4645,0
|
|
20231011,131800,61138985,4645,4645,4645,4645,0
|
|
20231011,131700,61138985,4645,4645,4645,4645,500
|
|
20231011,131600,58816485,4660,4660,4660,4660,48
|
|
20231011,131500,58592805,4660,4660,4660,4660,0
|
|
20231011,131400,58592805,4660,4660,4660,4660,0
|
|
20231011,131300,58592805,4660,4660,4660,4660,0
|
|
20231011,131200,58592805,4660,4660,4660,4660,0
|
|
20231011,131100,58592805,4660,4660,4660,4660,0
|
|
20231011,131000,58592805,4660,4660,4660,4660,0
|
|
20231011,130900,58592805,4660,4660,4660,4660,0
|
|
20231011,130800,58592805,4660,4660,4660,4660,0
|
|
20231011,130700,58592805,4660,4660,4660,4660,49
|
|
20231011,130600,58364465,4645,4645,4645,4645,0
|
|
20231011,130500,58364465,4645,4645,4645,4645,120
|
|
20231011,130400,57807065,4645,4645,4645,4645,1
|
|
20231011,130300,57802420,4645,4645,4645,4645,0
|
|
20231011,130200,57802420,4645,4645,4645,4645,0
|
|
20231011,130100,57802420,4645,4645,4645,4645,0
|
|
20231011,130000,57802420,4645,4645,4645,4645,20
|
|
20231011,125900,57709520,4645,4645,4645,4645,0
|
|
20231011,125800,57709520,4645,4645,4645,4645,0
|
|
20231011,125700,57709520,4645,4645,4645,4645,0
|
|
20231011,125600,57709520,4645,4645,4645,4645,0
|
|
20231011,125500,57709520,4645,4645,4645,4645,0
|
|
20231011,125400,57709520,4645,4645,4645,4645,48
|
|
20231011,125300,57486560,4660,4660,4660,4660,0
|
|
20231011,125200,57486560,4660,4660,4660,4660,0
|
|
20231011,125100,57486560,4660,4660,4660,4660,0
|
|
20231011,125000,57486560,4660,4660,4660,4660,0
|
|
20231011,124900,57486560,4660,4660,4660,4660,0
|
|
20231011,124800,57486560,4660,4660,4660,4660,0
|
|
20231011,124700,57486560,4660,4660,4660,4660,0
|
|
20231011,124600,57486560,4660,4660,4660,4660,0
|
|
20231011,124500,57486560,4660,4660,4660,4660,0
|
|
20231011,124400,57486560,4660,4660,4660,4660,0
|
|
20231011,124300,57486560,4660,4660,4660,4660,0
|
|
20231011,124200,57486560,4660,4660,4660,4660,0
|
|
20231011,124100,57486560,4660,4660,4660,4660,0
|
|
20231011,124000,57486560,4660,4660,4660,4660,1
|
|
20231011,123900,57481900,4660,4645,4660,4640,28
|
|
20231011,123800,57351845,4645,4645,4645,4645,0
|
|
20231011,123700,57351845,4645,4645,4645,4645,0
|
|
20231011,123600,57351845,4645,4645,4645,4645,0
|
|
20231011,123500,57351845,4645,4645,4645,4645,0
|
|
20231011,123400,57351845,4645,4645,4645,4645,99
|
|
20231011,123300,56891990,4660,4660,4660,4660,0
|
|
20231011,123200,56891990,4660,4660,4660,4660,50
|
|
20231011,123100,56658990,4660,4660,4660,4660,0
|
|
20231011,123000,56658990,4660,4660,4660,4660,0
|
|
20231011,122900,56658990,4660,4660,4660,4660,26
|
|
20231011,122800,56537830,4665,4665,4665,4665,0
|
|
20231011,122700,56537830,4665,4665,4665,4665,0
|
|
20231011,122600,56537830,4665,4665,4665,4665,0
|
|
20231011,122500,56537830,4665,4665,4665,4665,0
|
|
20231011,122400,56537830,4665,4665,4665,4665,0
|
|
20231011,122300,56537830,4665,4665,4665,4665,0
|
|
20231011,122200,56537830,4665,4665,4665,4665,0
|
|
20231011,122100,56537830,4665,4665,4665,4665,0
|
|
20231011,122000,56537830,4665,4665,4665,4665,0
|
|
20231011,121900,56537830,4665,4665,4665,4665,0
|
|
20231011,121800,56537830,4665,4665,4665,4665,15
|
|
20231011,121700,56467855,4645,4645,4645,4645,0
|
|
20231011,121600,56467855,4645,4645,4645,4645,0
|
|
20231011,121500,56467855,4645,4655,4655,4645,70
|
|
20231011,121400,56142075,4660,4660,4660,4660,0
|
|
20231011,121300,56142075,4660,4660,4660,4660,0
|
|
20231011,121200,56142075,4660,4660,4660,4660,0
|
|
20231011,121100,56142075,4660,4660,4660,4660,0
|
|
20231011,121000,56142075,4660,4660,4660,4660,0
|
|
20231011,120900,56142075,4660,4660,4660,4660,0
|
|
20231011,120800,56142075,4660,4660,4660,4660,0
|
|
20231011,120700,56142075,4660,4660,4660,4660,0
|
|
20231011,120600,56142075,4660,4660,4660,4660,36
|
|
20231011,120500,55974315,4660,4660,4660,4660,0
|
|
20231011,120400,55974315,4660,4660,4660,4660,0
|
|
20231011,120300,55974315,4660,4660,4660,4660,0
|
|
20231011,120200,55974315,4660,4660,4660,4660,0
|
|
20231011,120100,55974315,4660,4660,4660,4660,0
|
|
20231011,120000,55974315,4660,4660,4660,4660,10
|
|
20231011,115900,55927715,4660,4660,4660,4660,0
|
|
20231011,115800,55927715,4660,4660,4660,4660,0
|
|
20231011,115700,55927715,4660,4660,4660,4660,0
|
|
20231011,115600,55927715,4660,4660,4660,4660,0
|
|
20231011,115500,55927715,4660,4660,4660,4660,0
|
|
20231011,115400,55927715,4660,4660,4660,4660,0
|
|
20231011,115300,55927715,4660,4660,4660,4660,0
|
|
20231011,115200,55927715,4660,4660,4660,4660,0
|
|
20231011,115100,55927715,4660,4660,4660,4660,5
|
|
20231011,115000,55904415,4660,4660,4660,4660,1
|
|
20231011,114900,55899755,4665,4665,4665,4665,49
|
|
20231011,114800,55671170,4670,4670,4670,4670,0
|
|
20231011,114700,55671170,4670,4670,4670,4670,0
|
|
20231011,114600,55671170,4670,4670,4670,4670,0
|
|
20231011,114500,55671170,4670,4670,4670,4670,0
|
|
20231011,114400,55671170,4670,4660,4670,4660,3
|
|
20231011,114300,55657175,4655,4650,4655,4650,11
|
|
20231011,114200,55606020,4660,4660,4660,4660,33
|
|
20231011,114100,55452240,4660,4660,4660,4660,0
|
|
20231011,114000,55452240,4660,4670,4670,4660,43
|
|
20231011,113900,55251675,4675,4670,4675,4670,110
|
|
20231011,113800,54737925,4665,4665,4665,4665,0
|
|
20231011,113700,54737925,4665,4665,4665,4665,248
|
|
20231011,113600,53581005,4670,4665,4670,4665,66
|
|
20231011,113500,53272795,4670,4670,4670,4670,230
|
|
20231011,113400,52198695,4665,4655,4680,4655,954
|
|
20231011,113300,47744970,4655,4655,4655,4655,64
|
|
20231011,113200,47447050,4655,4655,4655,4655,1
|
|
20231011,113100,47442395,4630,4630,4630,4630,0
|
|
20231011,113000,47442395,4630,4630,4630,4630,0
|
|
20231011,112900,47442395,4630,4650,4660,4630,1638
|
|
20231011,112800,39820045,4650,4650,4650,4650,49
|
|
20231011,112700,39592195,4645,4645,4645,4645,0
|
|
20231011,112600,39592195,4645,4645,4645,4645,174
|
|
20231011,112500,38783965,4620,4620,4620,4620,0
|
|
20231011,112400,38783965,4620,4620,4620,4620,0
|
|
20231011,112300,38783965,4620,4620,4620,4620,0
|
|
20231011,112200,38783965,4620,4620,4620,4620,0
|
|
20231011,112100,38783965,4620,4620,4620,4620,0
|
|
20231011,112000,38783965,4620,4620,4620,4620,0
|
|
20231011,111900,38783965,4620,4620,4620,4620,0
|
|
20231011,111800,38783965,4620,4620,4620,4620,0
|
|
20231011,111700,38783965,4620,4620,4620,4620,0
|
|
20231011,111600,38783965,4620,4620,4620,4620,0
|
|
20231011,111500,38783965,4620,4620,4620,4620,0
|
|
20231011,111400,38783965,4620,4620,4620,4620,0
|
|
20231011,111300,38783965,4620,4620,4620,4620,0
|
|
20231011,111200,38783965,4620,4620,4620,4620,0
|
|
20231011,111100,38783965,4620,4620,4620,4620,0
|
|
20231011,111000,38783965,4620,4620,4620,4620,10
|
|
20231011,110900,38737765,4645,4645,4645,4645,0
|
|
20231011,110800,38737765,4645,4645,4645,4645,0
|
|
20231011,110700,38737765,4645,4645,4645,4645,0
|
|
20231011,110600,38737765,4645,4645,4645,4645,0
|
|
20231011,110500,38737765,4645,4645,4645,4645,0
|
|
20231011,110400,38737765,4645,4645,4645,4645,0
|
|
20231011,110300,38737765,4645,4645,4645,4645,0
|
|
20231011,110200,38737765,4645,4645,4645,4645,7
|
|
20231011,110100,38705250,4620,4615,4620,4615,634
|
|
20231011,110000,35779280,4625,4630,4630,4625,63
|
|
20231011,105900,35487740,4640,4640,4640,4640,119
|
|
20231011,105800,34935580,4645,4640,4645,4640,255
|
|
20231011,105700,33751555,4630,4630,4630,4630,0
|
|
20231011,105600,33751555,4630,4630,4630,4630,0
|
|
20231011,105500,33751555,4630,4630,4630,4630,0
|
|
20231011,105400,33751555,4630,4630,4630,4630,0
|
|
20231011,105300,33751555,4630,4630,4630,4630,0
|
|
20231011,105200,33751555,4630,4630,4630,4630,0
|
|
20231011,105100,33751555,4630,4630,4630,4630,550
|
|
20231011,105000,31205055,4635,4635,4635,4635,19
|
|
20231011,104900,31116990,4625,4625,4625,4625,0
|
|
20231011,104800,31116990,4625,4625,4625,4625,2
|
|
20231011,104700,31107740,4640,4640,4640,4640,0
|
|
20231011,104600,31107740,4640,4640,4640,4640,10
|
|
20231011,104500,31061340,4645,4645,4645,4645,0
|
|
20231011,104400,31061340,4645,4645,4645,4645,0
|
|
20231011,104300,31061340,4645,4645,4645,4645,0
|
|
20231011,104200,31061340,4645,4645,4645,4645,0
|
|
20231011,104100,31061340,4645,4645,4645,4645,260
|
|
20231011,104000,29853640,4645,4630,4645,4630,365
|
|
20231011,103900,28161535,4630,4630,4630,4630,100
|
|
20231011,103800,27698535,4630,4630,4630,4630,0
|
|
20231011,103700,27698535,4630,4630,4630,4630,93
|
|
20231011,103600,27267945,4630,4630,4630,4630,0
|
|
20231011,103500,27267945,4630,4630,4630,4630,100
|
|
20231011,103400,26804945,4630,4630,4630,4630,0
|
|
20231011,103300,26804945,4630,4630,4630,4630,0
|
|
20231011,103200,26804945,4630,4630,4630,4630,1
|
|
20231011,103100,26800315,4625,4625,4625,4625,0
|
|
20231011,103000,26800315,4625,4625,4625,4625,16
|
|
20231011,102900,26726315,4620,4620,4620,4620,0
|
|
20231011,102800,26726315,4620,4620,4620,4620,0
|
|
20231011,102700,26726315,4620,4620,4620,4620,0
|
|
20231011,102600,26726315,4620,4620,4620,4620,0
|
|
20231011,102500,26726315,4620,4620,4620,4620,0
|
|
20231011,102400,26726315,4620,4620,4620,4620,0
|
|
20231011,102300,26726315,4620,4620,4620,4620,0
|
|
20231011,102200,26726315,4620,4620,4620,4620,0
|
|
20231011,102100,26726315,4620,4620,4620,4620,0
|
|
20231011,102000,26726315,4620,4620,4620,4620,0
|
|
20231011,101900,26726315,4620,4620,4620,4620,25
|
|
20231011,101800,26610815,4620,4620,4620,4620,43
|
|
20231011,101700,26412155,4620,4620,4620,4620,26
|
|
20231011,101600,26292035,4600,4600,4600,4600,0
|
|
20231011,101500,26292035,4600,4600,4600,4600,0
|
|
20231011,101400,26292035,4600,4600,4600,4600,226
|
|
20231011,101300,25252435,4600,4600,4600,4600,0
|
|
20231011,101200,25252435,4600,4600,4600,4600,0
|
|
20231011,101100,25252435,4600,4600,4600,4600,0
|
|
20231011,101000,25252435,4600,4600,4600,4600,0
|
|
20231011,100900,25252435,4600,4600,4600,4600,0
|
|
20231011,100800,25252435,4600,4600,4600,4600,0
|
|
20231011,100700,25252435,4600,4600,4600,4600,0
|
|
20231011,100600,25252435,4600,4600,4600,4600,0
|
|
20231011,100500,25252435,4600,4600,4600,4600,5
|
|
20231011,100400,25229435,4620,4620,4620,4620,1
|
|
20231011,100300,25224815,4620,4615,4620,4615,2
|
|
20231011,100200,25215580,4600,4600,4600,4600,0
|
|
20231011,100100,25215580,4600,4610,4610,4600,321
|
|
20231011,100000,23737920,4610,4610,4610,4610,1
|
|
20231011,095900,23733310,4575,4600,4600,4575,624
|
|
20231011,095800,20870530,4605,4605,4605,4605,0
|
|
20231011,095700,20870530,4605,4605,4605,4605,220
|
|
20231011,095600,19857430,4590,4590,4590,4590,0
|
|
20231011,095500,19857430,4590,4590,4590,4590,0
|
|
20231011,095400,19857430,4590,4590,4590,4590,0
|
|
20231011,095300,19857430,4590,4590,4590,4590,0
|
|
20231011,095200,19857430,4590,4590,4590,4590,0
|
|
20231011,095100,19857430,4590,4590,4590,4590,0
|
|
20231011,095000,19857430,4590,4590,4590,4590,0
|
|
20231011,094900,19857430,4590,4590,4590,4590,1
|
|
20231011,094800,19852840,4595,4595,4595,4595,0
|
|
20231011,094700,19852840,4595,4595,4595,4595,314
|
|
20231011,094600,18410010,4625,4625,4625,4625,0
|
|
20231011,094500,18410010,4625,4625,4625,4625,0
|
|
20231011,094400,18410010,4625,4625,4625,4625,0
|
|
20231011,094300,18410010,4625,4625,4625,4625,0
|
|
20231011,094200,18410010,4625,4625,4625,4625,4
|
|
20231011,094100,18391510,4625,4625,4625,4625,0
|
|
20231011,094000,18391510,4625,4625,4625,4625,0
|
|
20231011,093900,18391510,4625,4605,4625,4600,360
|
|
20231011,093800,16734870,4625,4625,4625,4625,1
|
|
20231011,093700,16730245,4595,4630,4630,4595,29
|
|
20231011,093600,16596955,4620,4620,4620,4620,85
|
|
20231011,093500,16204255,4630,4600,4630,4595,1001
|
|
20231011,093400,11603755,4630,4625,4635,4625,241
|
|
20231011,093300,10489075,4625,4625,4625,4625,0
|
|
20231011,093200,10489075,4625,4625,4625,4625,75
|
|
20231011,093100,10142200,4630,4625,4630,4625,102
|
|
20231011,093000,9670440,4615,4615,4615,4615,200
|
|
20231011,092900,8747440,4600,4600,4600,4600,175
|
|
20231011,092800,7942440,4600,4600,4600,4600,0
|
|
20231011,092700,7942440,4600,4600,4600,4600,5
|
|
20231011,092600,7919440,4600,4600,4600,4600,217
|
|
20231011,092500,6921240,4600,4600,4600,4600,0
|
|
20231011,092400,6921240,4600,4600,4600,4600,12
|
|
20231011,092300,6866040,4620,4620,4620,4620,0
|
|
20231011,092200,6866040,4620,4620,4620,4620,0
|
|
20231011,092100,6866040,4620,4620,4620,4620,1
|
|
20231011,092000,6861420,4600,4600,4600,4600,33
|
|
20231011,091900,6709620,4625,4625,4625,4625,0
|
|
20231011,091800,6709620,4625,4625,4625,4625,0
|
|
20231011,091700,6709620,4625,4625,4625,4625,1
|
|
20231011,091600,6704995,4600,4600,4600,4600,0
|
|
20231011,091500,6704995,4600,4600,4600,4600,0
|
|
20231011,091400,6704995,4600,4600,4600,4600,0
|
|
20231011,091300,6704995,4600,4600,4600,4600,0
|
|
20231011,091200,6704995,4600,4600,4600,4600,0
|
|
20231011,091100,6704995,4600,4600,4600,4600,5
|
|
20231011,091000,6681995,4600,4600,4600,4600,0
|
|
20231011,090900,6681995,4600,4605,4605,4600,320
|
|
20231011,090800,5209895,4595,4620,4620,4595,310
|
|
20231011,090700,3783145,4625,4600,4625,4600,90
|
|
20231011,090600,3368090,4595,4595,4595,4595,0
|
|
20231011,090500,3368090,4595,4595,4595,4595,0
|
|
20231011,090400,3368090,4595,4585,4595,4585,16
|
|
20231011,090300,3294675,4585,4585,4585,4585,0
|
|
20231011,090200,3294675,4585,4585,4585,4585,0
|
|
20231011,090100,3294675,4585,4575,4585,4575,61
|
|
20231011,090000,3015415,4560,4555,4560,4555,662
|