616 lines
29 KiB
CSV
616 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231017,191300,145896565,4715,4715,4715,4715,3845
|
|
20231017,191200,145896565,4715,4715,4715,4715,0
|
|
20231017,191100,145896565,4715,4715,4715,4715,0
|
|
20231017,191000,145896565,4715,4715,4715,4715,0
|
|
20231017,190900,145896565,4715,4715,4715,4715,0
|
|
20231017,190800,145896565,4715,4715,4715,4715,0
|
|
20231017,190700,145896565,4715,4715,4715,4715,0
|
|
20231017,190600,145896565,4715,4715,4715,4715,0
|
|
20231017,190500,145896565,4715,4715,4715,4715,0
|
|
20231017,190400,145896565,4715,4715,4715,4715,0
|
|
20231017,190300,145896565,4715,4715,4715,4715,0
|
|
20231017,190200,145896565,4715,4715,4715,4715,0
|
|
20231017,190100,145896565,4715,4715,4715,4715,0
|
|
20231017,190000,145896565,4715,4715,4715,4715,0
|
|
20231017,185900,145896565,4715,4715,4715,4715,0
|
|
20231017,185800,145896565,4715,4715,4715,4715,0
|
|
20231017,185700,145896565,4715,4715,4715,4715,0
|
|
20231017,185600,145896565,4715,4715,4715,4715,0
|
|
20231017,185500,145896565,4715,4715,4715,4715,0
|
|
20231017,185400,145896565,4715,4715,4715,4715,0
|
|
20231017,185300,145896565,4715,4715,4715,4715,0
|
|
20231017,185200,145896565,4715,4715,4715,4715,0
|
|
20231017,185100,145896565,4715,4715,4715,4715,0
|
|
20231017,185000,145896565,4715,4715,4715,4715,0
|
|
20231017,184900,145896565,4715,4715,4715,4715,0
|
|
20231017,184800,145896565,4715,4715,4715,4715,0
|
|
20231017,184700,145896565,4715,4715,4715,4715,0
|
|
20231017,184600,145896565,4715,4715,4715,4715,0
|
|
20231017,184500,145896565,4715,4715,4715,4715,0
|
|
20231017,184400,145896565,4715,4715,4715,4715,0
|
|
20231017,184300,145896565,4715,4715,4715,4715,3845
|
|
20231017,184200,145896565,4715,4715,4715,4715,0
|
|
20231017,184100,145896565,4715,4715,4715,4715,0
|
|
20231017,184000,145896565,4715,4715,4715,4715,0
|
|
20231017,183900,145896565,4715,4715,4715,4715,0
|
|
20231017,183800,145896565,4715,4715,4715,4715,0
|
|
20231017,183700,145896565,4715,4715,4715,4715,0
|
|
20231017,183600,145896565,4715,4715,4715,4715,0
|
|
20231017,183500,145896565,4715,4715,4715,4715,0
|
|
20231017,183400,145896565,4715,4715,4715,4715,0
|
|
20231017,183300,145896565,4715,4715,4715,4715,0
|
|
20231017,183200,145896565,4715,4715,4715,4715,0
|
|
20231017,183100,145896565,4715,4715,4715,4715,0
|
|
20231017,183000,145896565,4715,4715,4715,4715,0
|
|
20231017,182900,145896565,4715,4715,4715,4715,0
|
|
20231017,182800,145896565,4715,4715,4715,4715,0
|
|
20231017,182700,145896565,4715,4715,4715,4715,0
|
|
20231017,182600,145896565,4715,4715,4715,4715,0
|
|
20231017,182500,145896565,4715,4715,4715,4715,0
|
|
20231017,182400,145896565,4715,4715,4715,4715,0
|
|
20231017,182300,145896565,4715,4715,4715,4715,0
|
|
20231017,182200,145896565,4715,4715,4715,4715,0
|
|
20231017,182100,145896565,4715,4715,4715,4715,0
|
|
20231017,182000,145896565,4715,4715,4715,4715,0
|
|
20231017,181900,145896565,4715,4715,4715,4715,0
|
|
20231017,181800,145896565,4715,4715,4715,4715,0
|
|
20231017,181700,145896565,4715,4715,4715,4715,0
|
|
20231017,181600,145896565,4715,4715,4715,4715,0
|
|
20231017,181500,145896565,4715,4715,4715,4715,0
|
|
20231017,181400,145896565,4715,4715,4715,4715,0
|
|
20231017,181300,145896565,4715,4715,4715,4715,3845
|
|
20231017,181200,145896565,4715,4715,4715,4715,0
|
|
20231017,181100,145896565,4715,4715,4715,4715,0
|
|
20231017,181000,145896565,4715,4715,4715,4715,0
|
|
20231017,180900,145896565,4715,4715,4715,4715,0
|
|
20231017,180800,145896565,4715,4715,4715,4715,0
|
|
20231017,180700,145896565,4715,4715,4715,4715,0
|
|
20231017,180600,145896565,4715,4715,4715,4715,0
|
|
20231017,180500,145896565,4715,4715,4715,4715,0
|
|
20231017,180400,145896565,4715,4715,4715,4715,0
|
|
20231017,180300,145896565,4715,4715,4715,4715,0
|
|
20231017,180200,145896565,4715,4715,4715,4715,0
|
|
20231017,180100,145896565,4715,4715,4715,4715,0
|
|
20231017,180000,145896565,4715,4715,4715,4715,0
|
|
20231017,175900,145896565,4715,4715,4715,4715,0
|
|
20231017,175800,145896565,4715,4715,4715,4715,0
|
|
20231017,175700,145896565,4715,4715,4715,4715,0
|
|
20231017,175600,145896565,4715,4715,4715,4715,0
|
|
20231017,175500,145896565,4715,4715,4715,4715,0
|
|
20231017,175400,145896565,4715,4715,4715,4715,0
|
|
20231017,175300,145896565,4715,4715,4715,4715,0
|
|
20231017,175200,145896565,4715,4715,4715,4715,0
|
|
20231017,175100,145896565,4715,4715,4715,4715,0
|
|
20231017,175000,145896565,4715,4715,4715,4715,0
|
|
20231017,174900,145896565,4715,4715,4715,4715,0
|
|
20231017,174800,145896565,4715,4715,4715,4715,0
|
|
20231017,174700,145896565,4715,4715,4715,4715,0
|
|
20231017,174600,145896565,4715,4715,4715,4715,0
|
|
20231017,174500,145896565,4715,4715,4715,4715,0
|
|
20231017,174400,145896565,4715,4715,4715,4715,0
|
|
20231017,174300,145896565,4715,4715,4715,4715,3845
|
|
20231017,174200,145896565,4715,4715,4715,4715,0
|
|
20231017,174100,145896565,4715,4715,4715,4715,0
|
|
20231017,174000,145896565,4715,4715,4715,4715,0
|
|
20231017,173900,145896565,4715,4715,4715,4715,0
|
|
20231017,173800,145896565,4715,4715,4715,4715,0
|
|
20231017,173700,145896565,4715,4715,4715,4715,0
|
|
20231017,173600,145896565,4715,4715,4715,4715,0
|
|
20231017,173500,145896565,4715,4715,4715,4715,0
|
|
20231017,173400,145896565,4715,4715,4715,4715,0
|
|
20231017,173300,145896565,4715,4715,4715,4715,0
|
|
20231017,173200,145896565,4715,4715,4715,4715,0
|
|
20231017,173100,145896565,4715,4715,4715,4715,0
|
|
20231017,173000,145896565,4715,4715,4715,4715,0
|
|
20231017,172900,145896565,4715,4715,4715,4715,0
|
|
20231017,172800,145896565,4715,4715,4715,4715,0
|
|
20231017,172700,145896565,4715,4715,4715,4715,0
|
|
20231017,172600,145896565,4715,4715,4715,4715,0
|
|
20231017,172500,145896565,4715,4715,4715,4715,0
|
|
20231017,172400,145896565,4715,4715,4715,4715,0
|
|
20231017,172300,145896565,4715,4715,4715,4715,0
|
|
20231017,172200,145896565,4715,4715,4715,4715,0
|
|
20231017,172100,145896565,4715,4715,4715,4715,0
|
|
20231017,172000,145896565,4715,4715,4715,4715,0
|
|
20231017,171900,145896565,4715,4715,4715,4715,0
|
|
20231017,171800,145896565,4715,4715,4715,4715,0
|
|
20231017,171700,145896565,4715,4715,4715,4715,0
|
|
20231017,171600,145896565,4715,4715,4715,4715,0
|
|
20231017,171500,145896565,4715,4715,4715,4715,0
|
|
20231017,171400,145896565,4715,4715,4715,4715,0
|
|
20231017,171300,145896565,4715,4715,4715,4715,3845
|
|
20231017,171200,145896565,4715,4715,4715,4715,0
|
|
20231017,171100,145896565,4715,4715,4715,4715,0
|
|
20231017,171000,145896565,4715,4715,4715,4715,0
|
|
20231017,170900,145896565,4715,4715,4715,4715,0
|
|
20231017,170800,145896565,4715,4715,4715,4715,0
|
|
20231017,170700,145896565,4715,4715,4715,4715,0
|
|
20231017,170600,145896565,4715,4715,4715,4715,0
|
|
20231017,170500,145896565,4715,4715,4715,4715,0
|
|
20231017,170400,145896565,4715,4715,4715,4715,0
|
|
20231017,170300,145896565,4715,4715,4715,4715,0
|
|
20231017,170200,145896565,4715,4715,4715,4715,0
|
|
20231017,170100,145896565,4715,4715,4715,4715,0
|
|
20231017,170000,145896565,4715,4715,4715,4715,0
|
|
20231017,165900,145896565,4715,4715,4715,4715,0
|
|
20231017,165800,145896565,4715,4715,4715,4715,0
|
|
20231017,165700,145896565,4715,4715,4715,4715,0
|
|
20231017,165600,145896565,4715,4715,4715,4715,0
|
|
20231017,165500,145896565,4715,4715,4715,4715,0
|
|
20231017,165400,145896565,4715,4715,4715,4715,0
|
|
20231017,165300,145896565,4715,4715,4715,4715,0
|
|
20231017,165200,145896565,4715,4715,4715,4715,0
|
|
20231017,165100,145896565,4715,4715,4715,4715,0
|
|
20231017,165000,145896565,4715,4715,4715,4715,0
|
|
20231017,164900,145896565,4715,4715,4715,4715,0
|
|
20231017,164800,145896565,4715,4715,4715,4715,0
|
|
20231017,164700,145896565,4715,4715,4715,4715,0
|
|
20231017,164600,145896565,4715,4715,4715,4715,0
|
|
20231017,164500,145896565,4715,4715,4715,4715,0
|
|
20231017,164400,145896565,4715,4715,4715,4715,0
|
|
20231017,164300,145896565,4715,4715,4715,4715,3845
|
|
20231017,164200,145896565,4715,4715,4715,4715,0
|
|
20231017,164100,145896565,4715,4715,4715,4715,0
|
|
20231017,164000,145896565,4715,4715,4715,4715,0
|
|
20231017,163900,145896565,4715,4715,4715,4715,0
|
|
20231017,163800,145896565,4715,4715,4715,4715,0
|
|
20231017,163700,145896565,4715,4715,4715,4715,0
|
|
20231017,163600,145896565,4715,4715,4715,4715,0
|
|
20231017,163500,145896565,4715,4715,4715,4715,0
|
|
20231017,163400,145896565,4715,4715,4715,4715,0
|
|
20231017,163300,145896565,4715,4715,4715,4715,0
|
|
20231017,163200,145896565,4715,4715,4715,4715,0
|
|
20231017,163100,145896565,4715,4715,4715,4715,0
|
|
20231017,163000,145896565,4715,4715,4715,4715,0
|
|
20231017,162900,145896565,4715,4715,4715,4715,0
|
|
20231017,162800,145896565,4715,4715,4715,4715,0
|
|
20231017,162700,145896565,4715,4715,4715,4715,0
|
|
20231017,162600,145896565,4715,4715,4715,4715,0
|
|
20231017,162500,145896565,4715,4715,4715,4715,0
|
|
20231017,162400,145896565,4715,4715,4715,4715,0
|
|
20231017,162300,145896565,4715,4715,4715,4715,0
|
|
20231017,162200,145896565,4715,4715,4715,4715,0
|
|
20231017,162100,145896565,4715,4715,4715,4715,0
|
|
20231017,162000,145896565,4715,4715,4715,4715,0
|
|
20231017,161900,145896565,4715,4715,4715,4715,0
|
|
20231017,161800,145896565,4715,4715,4715,4715,0
|
|
20231017,161700,145896565,4715,4715,4715,4715,0
|
|
20231017,161600,145896565,4715,4715,4715,4715,0
|
|
20231017,161500,145896565,4715,4715,4715,4715,0
|
|
20231017,161400,145896565,4715,4715,4715,4715,0
|
|
20231017,161300,145896565,4715,4715,4715,4715,3845
|
|
20231017,161200,145896565,4715,4715,4715,4715,0
|
|
20231017,161100,145896565,4715,4715,4715,4715,0
|
|
20231017,161000,145896565,4715,4715,4715,4715,0
|
|
20231017,160900,145896565,4715,4715,4715,4715,0
|
|
20231017,160800,145896565,4715,4715,4715,4715,0
|
|
20231017,160700,145896565,4715,4715,4715,4715,0
|
|
20231017,160600,145896565,4715,4715,4715,4715,0
|
|
20231017,160500,145896565,4715,4715,4715,4715,0
|
|
20231017,160400,145896565,4715,4715,4715,4715,0
|
|
20231017,160300,145896565,4715,4715,4715,4715,0
|
|
20231017,160200,145896565,4715,4715,4715,4715,0
|
|
20231017,160100,145896565,4715,4715,4715,4715,0
|
|
20231017,160000,145896565,4715,4715,4715,4715,0
|
|
20231017,155900,145896565,4715,4715,4715,4715,0
|
|
20231017,155800,145896565,4715,4715,4715,4715,0
|
|
20231017,155700,145896565,4715,4715,4715,4715,0
|
|
20231017,155600,145896565,4715,4715,4715,4715,0
|
|
20231017,155500,145896565,4715,4715,4715,4715,0
|
|
20231017,155400,145896565,4715,4715,4715,4715,0
|
|
20231017,155300,145896565,4715,4715,4715,4715,0
|
|
20231017,155200,145896565,4715,4715,4715,4715,0
|
|
20231017,155100,145896565,4715,4715,4715,4715,0
|
|
20231017,155000,145896565,4715,4715,4715,4715,0
|
|
20231017,154900,145896565,4715,4715,4715,4715,0
|
|
20231017,154800,145896565,4715,4715,4715,4715,0
|
|
20231017,154700,145896565,4715,4715,4715,4715,0
|
|
20231017,154600,145896565,4715,4715,4715,4715,0
|
|
20231017,154500,145896565,4715,4715,4715,4715,0
|
|
20231017,154400,145896565,4715,4715,4715,4715,0
|
|
20231017,154300,145896565,4715,4715,4715,4715,3845
|
|
20231017,154200,145896565,4715,4715,4715,4715,0
|
|
20231017,154100,145896565,4715,4715,4715,4715,0
|
|
20231017,154000,145896565,4715,4715,4715,4715,0
|
|
20231017,153900,145896565,4715,4715,4715,4715,0
|
|
20231017,153800,145896565,4715,4715,4715,4715,0
|
|
20231017,153700,145896565,4715,4715,4715,4715,0
|
|
20231017,153600,145896565,4715,4715,4715,4715,0
|
|
20231017,153500,145896565,4715,4715,4715,4715,0
|
|
20231017,153400,145896565,4715,4715,4715,4715,0
|
|
20231017,153300,145896565,4715,4715,4715,4715,0
|
|
20231017,153200,145896565,4715,4715,4715,4715,0
|
|
20231017,153100,145896565,4715,4715,4715,4715,0
|
|
20231017,153000,145896565,4715,4715,4715,4715,3845
|
|
20231017,152900,127767390,4710,4710,4710,4710,0
|
|
20231017,152800,127767390,4710,4710,4710,4710,0
|
|
20231017,152700,127767390,4710,4710,4710,4710,0
|
|
20231017,152600,127767390,4710,4710,4710,4710,0
|
|
20231017,152500,127767390,4710,4710,4710,4710,0
|
|
20231017,152400,127767390,4710,4710,4710,4710,0
|
|
20231017,152300,127767390,4710,4710,4710,4710,0
|
|
20231017,152200,127767390,4710,4710,4710,4710,0
|
|
20231017,152100,127767390,4710,4710,4710,4710,0
|
|
20231017,152000,127767390,4710,4710,4710,4710,0
|
|
20231017,151900,127767390,4710,4680,4710,4675,1210
|
|
20231017,151800,122088015,4695,4695,4695,4695,0
|
|
20231017,151700,122088015,4695,4680,4695,4680,257
|
|
20231017,151600,120882750,4685,4690,4700,4685,315
|
|
20231017,151500,119404685,4685,4685,4685,4685,0
|
|
20231017,151400,119404685,4685,4685,4685,4685,0
|
|
20231017,151300,119404685,4685,4685,4685,4685,0
|
|
20231017,151200,119404685,4685,4690,4690,4685,125
|
|
20231017,151100,118818485,4705,4705,4705,4705,1
|
|
20231017,151000,118813780,4690,4690,4690,4690,4
|
|
20231017,150900,118795020,4705,4705,4705,4705,1
|
|
20231017,150800,118790315,4690,4700,4705,4690,7
|
|
20231017,150700,118757460,4695,4695,4695,4695,6
|
|
20231017,150600,118729290,4705,4705,4705,4705,26
|
|
20231017,150500,118606960,4705,4705,4705,4705,0
|
|
20231017,150400,118606960,4705,4705,4705,4705,0
|
|
20231017,150300,118606960,4705,4705,4705,4705,88
|
|
20231017,150200,118192920,4705,4705,4705,4705,0
|
|
20231017,150100,118192920,4705,4705,4705,4705,0
|
|
20231017,150000,118192920,4705,4705,4705,4705,0
|
|
20231017,145900,118192920,4705,4705,4705,4705,5
|
|
20231017,145800,118169395,4700,4700,4700,4700,5
|
|
20231017,145700,118145895,4705,4705,4705,4705,0
|
|
20231017,145600,118145895,4705,4705,4705,4705,0
|
|
20231017,145500,118145895,4705,4705,4705,4705,0
|
|
20231017,145400,118145895,4705,4705,4705,4705,1
|
|
20231017,145300,118141190,4705,4705,4705,4705,0
|
|
20231017,145200,118141190,4705,4705,4705,4705,0
|
|
20231017,145100,118141190,4705,4705,4705,4705,215
|
|
20231017,145000,117129615,4705,4705,4705,4705,0
|
|
20231017,144900,117129615,4705,4705,4705,4705,0
|
|
20231017,144800,117129615,4705,4705,4705,4705,0
|
|
20231017,144700,117129615,4705,4705,4705,4705,0
|
|
20231017,144600,117129615,4705,4705,4705,4705,965
|
|
20231017,144500,112589290,4705,4705,4705,4705,0
|
|
20231017,144400,112589290,4705,4705,4705,4705,0
|
|
20231017,144300,112589290,4705,4705,4705,4705,0
|
|
20231017,144200,112589290,4705,4705,4705,4705,0
|
|
20231017,144100,112589290,4705,4705,4705,4705,0
|
|
20231017,144000,112589290,4705,4705,4705,4705,0
|
|
20231017,143900,112589290,4705,4705,4705,4705,19
|
|
20231017,143800,112499895,4710,4710,4710,4710,0
|
|
20231017,143700,112499895,4710,4710,4710,4710,0
|
|
20231017,143600,112499895,4710,4710,4710,4710,0
|
|
20231017,143500,112499895,4710,4710,4710,4710,0
|
|
20231017,143400,112499895,4710,4710,4710,4710,0
|
|
20231017,143300,112499895,4710,4710,4710,4710,0
|
|
20231017,143200,112499895,4710,4710,4710,4710,0
|
|
20231017,143100,112499895,4710,4710,4710,4710,0
|
|
20231017,143000,112499895,4710,4710,4710,4710,0
|
|
20231017,142900,112499895,4710,4710,4710,4710,0
|
|
20231017,142800,112499895,4710,4690,4710,4690,213
|
|
20231017,142700,111497560,4675,4675,4675,4675,0
|
|
20231017,142600,111497560,4675,4675,4675,4675,0
|
|
20231017,142500,111497560,4675,4675,4675,4675,0
|
|
20231017,142400,111497560,4675,4675,4675,4675,6
|
|
20231017,142300,111469510,4670,4670,4670,4670,0
|
|
20231017,142200,111469510,4670,4670,4670,4670,0
|
|
20231017,142100,111469510,4670,4670,4670,4670,0
|
|
20231017,142000,111469510,4670,4670,4670,4670,1
|
|
20231017,141900,111464840,4660,4660,4660,4660,0
|
|
20231017,141800,111464840,4660,4660,4660,4660,0
|
|
20231017,141700,111464840,4660,4660,4660,4660,0
|
|
20231017,141600,111464840,4660,4670,4670,4660,1000
|
|
20231017,141500,106803075,4700,4700,4700,4700,0
|
|
20231017,141400,106803075,4700,4700,4700,4700,0
|
|
20231017,141300,106803075,4700,4700,4700,4700,0
|
|
20231017,141200,106803075,4700,4700,4700,4700,0
|
|
20231017,141100,106803075,4700,4700,4700,4700,0
|
|
20231017,141000,106803075,4700,4700,4700,4700,0
|
|
20231017,140900,106803075,4700,4700,4700,4700,1
|
|
20231017,140800,106798375,4665,4700,4700,4665,64
|
|
20231017,140700,106499780,4665,4675,4675,4665,1212
|
|
20231017,140600,100841375,4675,4675,4675,4675,0
|
|
20231017,140500,100841375,4675,4675,4675,4675,280
|
|
20231017,140400,99532375,4675,4675,4675,4675,0
|
|
20231017,140300,99532375,4675,4675,4675,4675,0
|
|
20231017,140200,99532375,4675,4675,4675,4675,0
|
|
20231017,140100,99532375,4675,4675,4675,4675,0
|
|
20231017,140000,99532375,4675,4675,4675,4675,0
|
|
20231017,135900,99532375,4675,4675,4675,4675,0
|
|
20231017,135800,99532375,4675,4675,4675,4675,0
|
|
20231017,135700,99532375,4675,4680,4680,4675,137
|
|
20231017,135600,98891250,4680,4680,4680,4680,0
|
|
20231017,135500,98891250,4680,4680,4680,4680,351
|
|
20231017,135400,97248570,4685,4685,4685,4685,20
|
|
20231017,135300,97154870,4680,4680,4680,4680,85
|
|
20231017,135200,96757070,4685,4685,4685,4685,129
|
|
20231017,135100,96152705,4685,4685,4685,4685,15
|
|
20231017,135000,96082430,4685,4690,4690,4685,146
|
|
20231017,134900,95397770,4690,4695,4695,4690,266
|
|
20231017,134800,94150165,4695,4695,4695,4695,41
|
|
20231017,134700,93957670,4695,4695,4695,4690,90
|
|
20231017,134600,93535125,4705,4705,4705,4705,0
|
|
20231017,134500,93535125,4705,4705,4705,4705,1
|
|
20231017,134400,93530420,4690,4690,4690,4690,0
|
|
20231017,134300,93530420,4690,4690,4690,4690,0
|
|
20231017,134200,93530420,4690,4695,4695,4690,32
|
|
20231017,134100,93380185,4695,4695,4695,4695,0
|
|
20231017,134000,93380185,4695,4695,4695,4695,1
|
|
20231017,133900,93375490,4710,4710,4710,4710,0
|
|
20231017,133800,93375490,4710,4710,4710,4710,0
|
|
20231017,133700,93375490,4710,4710,4710,4710,1
|
|
20231017,133600,93370780,4710,4710,4710,4710,0
|
|
20231017,133500,93370780,4710,4710,4710,4710,0
|
|
20231017,133400,93370780,4710,4710,4710,4710,0
|
|
20231017,133300,93370780,4710,4710,4710,4710,0
|
|
20231017,133200,93370780,4710,4710,4710,4710,0
|
|
20231017,133100,93370780,4710,4710,4710,4710,0
|
|
20231017,133000,93370780,4710,4710,4710,4710,7
|
|
20231017,132900,93337810,4695,4695,4695,4695,0
|
|
20231017,132800,93337810,4695,4695,4695,4695,0
|
|
20231017,132700,93337810,4695,4695,4695,4695,0
|
|
20231017,132600,93337810,4695,4700,4700,4695,104
|
|
20231017,132500,92849350,4710,4710,4710,4710,0
|
|
20231017,132400,92849350,4710,4710,4710,4710,0
|
|
20231017,132300,92849350,4710,4710,4710,4710,0
|
|
20231017,132200,92849350,4710,4710,4710,4710,0
|
|
20231017,132100,92849350,4710,4710,4710,4710,1
|
|
20231017,132000,92844640,4700,4700,4700,4700,0
|
|
20231017,131900,92844640,4700,4700,4700,4700,0
|
|
20231017,131800,92844640,4700,4700,4700,4700,0
|
|
20231017,131700,92844640,4700,4700,4700,4700,0
|
|
20231017,131600,92844640,4700,4700,4700,4700,0
|
|
20231017,131500,92844640,4700,4700,4700,4700,1
|
|
20231017,131400,92839940,4700,4700,4700,4700,0
|
|
20231017,131300,92839940,4700,4700,4700,4700,0
|
|
20231017,131200,92839940,4700,4700,4700,4700,0
|
|
20231017,131100,92839940,4700,4700,4700,4700,10
|
|
20231017,131000,92792940,4715,4715,4715,4715,0
|
|
20231017,130900,92792940,4715,4715,4715,4715,0
|
|
20231017,130800,92792940,4715,4715,4715,4715,0
|
|
20231017,130700,92792940,4715,4715,4715,4715,0
|
|
20231017,130600,92792940,4715,4715,4715,4715,0
|
|
20231017,130500,92792940,4715,4715,4715,4715,0
|
|
20231017,130400,92792940,4715,4715,4715,4715,0
|
|
20231017,130300,92792940,4715,4715,4715,4715,0
|
|
20231017,130200,92792940,4715,4715,4715,4715,0
|
|
20231017,130100,92792940,4715,4715,4715,4715,0
|
|
20231017,130000,92792940,4715,4715,4715,4715,0
|
|
20231017,125900,92792940,4715,4715,4715,4715,0
|
|
20231017,125800,92792940,4715,4715,4715,4715,1
|
|
20231017,125700,92788225,4690,4690,4690,4690,0
|
|
20231017,125600,92788225,4690,4695,4695,4690,8
|
|
20231017,125500,92750695,4695,4695,4695,4695,0
|
|
20231017,125400,92750695,4695,4695,4695,4695,0
|
|
20231017,125300,92750695,4695,4695,4695,4695,0
|
|
20231017,125200,92750695,4695,4695,4695,4695,0
|
|
20231017,125100,92750695,4695,4695,4695,4695,0
|
|
20231017,125000,92750695,4695,4695,4695,4695,0
|
|
20231017,124900,92750695,4695,4695,4695,4695,0
|
|
20231017,124800,92750695,4695,4695,4695,4695,0
|
|
20231017,124700,92750695,4695,4695,4695,4695,0
|
|
20231017,124600,92750695,4695,4695,4695,4695,0
|
|
20231017,124500,92750695,4695,4695,4695,4695,72
|
|
20231017,124400,92412655,4690,4690,4690,4690,0
|
|
20231017,124300,92412655,4690,4690,4690,4690,0
|
|
20231017,124200,92412655,4690,4690,4690,4690,0
|
|
20231017,124100,92412655,4690,4690,4690,4690,0
|
|
20231017,124000,92412655,4690,4690,4690,4690,0
|
|
20231017,123900,92412655,4690,4695,4695,4690,154
|
|
20231017,123800,91689670,4715,4715,4715,4715,0
|
|
20231017,123700,91689670,4715,4715,4715,4715,1
|
|
20231017,123600,91684955,4715,4715,4715,4715,1
|
|
20231017,123500,91680240,4715,4715,4715,4715,0
|
|
20231017,123400,91680240,4715,4710,4715,4710,200
|
|
20231017,123300,90737290,4700,4700,4700,4700,0
|
|
20231017,123200,90737290,4700,4700,4700,4700,0
|
|
20231017,123100,90737290,4700,4700,4700,4700,0
|
|
20231017,123000,90737290,4700,4700,4700,4700,0
|
|
20231017,122900,90737290,4700,4700,4700,4700,0
|
|
20231017,122800,90737290,4700,4700,4700,4700,0
|
|
20231017,122700,90737290,4700,4700,4700,4700,0
|
|
20231017,122600,90737290,4700,4700,4700,4700,0
|
|
20231017,122500,90737290,4700,4700,4700,4700,0
|
|
20231017,122400,90737290,4700,4700,4700,4700,0
|
|
20231017,122300,90737290,4700,4700,4700,4700,0
|
|
20231017,122200,90737290,4700,4700,4700,4700,0
|
|
20231017,122100,90737290,4700,4700,4700,4700,12
|
|
20231017,122000,90680890,4700,4700,4700,4700,0
|
|
20231017,121900,90680890,4700,4700,4700,4700,5
|
|
20231017,121800,90657390,4725,4725,4725,4725,0
|
|
20231017,121700,90657390,4725,4725,4725,4725,0
|
|
20231017,121600,90657390,4725,4715,4725,4715,250
|
|
20231017,121500,89478140,4715,4715,4715,4715,1
|
|
20231017,121400,89473425,4695,4695,4695,4695,0
|
|
20231017,121300,89473425,4695,4695,4695,4695,0
|
|
20231017,121200,89473425,4695,4695,4695,4695,0
|
|
20231017,121100,89473425,4695,4695,4695,4695,13
|
|
20231017,121000,89412390,4695,4695,4695,4695,5
|
|
20231017,120900,89388915,4695,4695,4695,4690,549
|
|
20231017,120800,86813820,4695,4695,4695,4695,0
|
|
20231017,120700,86813820,4695,4700,4700,4695,23
|
|
20231017,120600,86705810,4710,4710,4710,4710,0
|
|
20231017,120500,86705810,4710,4710,4710,4710,0
|
|
20231017,120400,86705810,4710,4710,4710,4710,0
|
|
20231017,120300,86705810,4710,4710,4710,4710,0
|
|
20231017,120200,86705810,4710,4710,4710,4710,0
|
|
20231017,120100,86705810,4710,4710,4710,4710,0
|
|
20231017,120000,86705810,4710,4710,4710,4710,0
|
|
20231017,115900,86705810,4710,4710,4710,4710,0
|
|
20231017,115800,86705810,4710,4710,4710,4710,0
|
|
20231017,115700,86705810,4710,4710,4710,4710,0
|
|
20231017,115600,86705810,4710,4710,4710,4710,0
|
|
20231017,115500,86705810,4710,4710,4710,4710,0
|
|
20231017,115400,86705810,4710,4710,4710,4710,0
|
|
20231017,115300,86705810,4710,4710,4710,4710,0
|
|
20231017,115200,86705810,4710,4710,4710,4710,0
|
|
20231017,115100,86705810,4710,4710,4710,4710,0
|
|
20231017,115000,86705810,4710,4710,4710,4710,19
|
|
20231017,114900,86616320,4715,4715,4715,4715,24
|
|
20231017,114800,86503160,4730,4715,4730,4715,4
|
|
20231017,114700,86484265,4715,4715,4715,4715,540
|
|
20231017,114600,83938165,4710,4710,4710,4710,0
|
|
20231017,114500,83938165,4710,4710,4710,4710,0
|
|
20231017,114400,83938165,4710,4710,4710,4710,0
|
|
20231017,114300,83938165,4710,4710,4710,4710,0
|
|
20231017,114200,83938165,4710,4710,4710,4710,0
|
|
20231017,114100,83938165,4710,4710,4710,4710,0
|
|
20231017,114000,83938165,4710,4710,4710,4710,0
|
|
20231017,113900,83938165,4710,4710,4710,4710,0
|
|
20231017,113800,83938165,4710,4710,4710,4710,235
|
|
20231017,113700,82831315,4690,4690,4690,4690,0
|
|
20231017,113600,82831315,4690,4690,4690,4690,0
|
|
20231017,113500,82831315,4690,4690,4690,4690,0
|
|
20231017,113400,82831315,4690,4690,4690,4690,99
|
|
20231017,113300,82367005,4690,4690,4690,4690,0
|
|
20231017,113200,82367005,4690,4690,4690,4690,0
|
|
20231017,113100,82367005,4690,4690,4690,4690,0
|
|
20231017,113000,82367005,4690,4690,4690,4690,0
|
|
20231017,112900,82367005,4690,4690,4690,4690,92
|
|
20231017,112800,81935525,4690,4690,4690,4690,83
|
|
20231017,112700,81546255,4710,4710,4710,4710,0
|
|
20231017,112600,81546255,4710,4710,4710,4710,0
|
|
20231017,112500,81546255,4710,4695,4710,4695,215
|
|
20231017,112400,80535295,4695,4695,4695,4695,0
|
|
20231017,112300,80535295,4695,4695,4695,4695,4
|
|
20231017,112200,80516515,4700,4700,4700,4700,0
|
|
20231017,112100,80516515,4700,4700,4700,4700,0
|
|
20231017,112000,80516515,4700,4700,4700,4700,0
|
|
20231017,111900,80516515,4700,4700,4700,4700,0
|
|
20231017,111800,80516515,4700,4700,4700,4700,0
|
|
20231017,111700,80516515,4700,4700,4700,4700,0
|
|
20231017,111600,80516515,4700,4700,4700,4700,0
|
|
20231017,111500,80516515,4700,4700,4700,4700,0
|
|
20231017,111400,80516515,4700,4700,4700,4700,21
|
|
20231017,111300,80417815,4690,4690,4690,4690,0
|
|
20231017,111200,80417815,4690,4690,4690,4690,0
|
|
20231017,111100,80417815,4690,4690,4690,4690,0
|
|
20231017,111000,80417815,4690,4690,4690,4690,0
|
|
20231017,110900,80417815,4690,4690,4690,4690,0
|
|
20231017,110800,80417815,4690,4690,4690,4690,10
|
|
20231017,110700,80370915,4690,4690,4690,4690,19
|
|
20231017,110600,80281805,4705,4705,4705,4705,0
|
|
20231017,110500,80281805,4705,4705,4705,4705,150
|
|
20231017,110400,79576055,4690,4690,4690,4690,25
|
|
20231017,110300,79458805,4700,4700,4700,4700,0
|
|
20231017,110200,79458805,4700,4700,4700,4700,0
|
|
20231017,110100,79458805,4700,4700,4700,4700,0
|
|
20231017,110000,79458805,4700,4700,4700,4700,26
|
|
20231017,105900,79336605,4680,4680,4680,4680,0
|
|
20231017,105800,79336605,4680,4680,4680,4680,0
|
|
20231017,105700,79336605,4680,4680,4680,4680,0
|
|
20231017,105600,79336605,4680,4680,4680,4680,0
|
|
20231017,105500,79336605,4680,4680,4680,4680,0
|
|
20231017,105400,79336605,4680,4680,4680,4680,0
|
|
20231017,105300,79336605,4680,4680,4680,4680,0
|
|
20231017,105200,79336605,4680,4680,4680,4680,0
|
|
20231017,105100,79336605,4680,4680,4680,4680,0
|
|
20231017,105000,79336605,4680,4680,4680,4680,0
|
|
20231017,104900,79336605,4680,4680,4680,4680,0
|
|
20231017,104800,79336605,4680,4680,4680,4680,0
|
|
20231017,104700,79336605,4680,4680,4680,4680,100
|
|
20231017,104600,78868605,4680,4680,4680,4680,0
|
|
20231017,104500,78868605,4680,4680,4680,4680,0
|
|
20231017,104400,78868605,4680,4680,4680,4680,0
|
|
20231017,104300,78868605,4680,4690,4690,4680,782
|
|
20231017,104200,75204545,4690,4690,4690,4690,0
|
|
20231017,104100,75204545,4690,4690,4690,4690,186
|
|
20231017,104000,74332205,4690,4690,4690,4690,2
|
|
20231017,103900,74322825,4710,4710,4710,4710,0
|
|
20231017,103800,74322825,4710,4710,4710,4710,0
|
|
20231017,103700,74322825,4710,4705,4710,4705,4
|
|
20231017,103600,74304000,4690,4690,4690,4690,90
|
|
20231017,103500,73881900,4690,4690,4690,4690,0
|
|
20231017,103400,73881900,4690,4690,4690,4690,0
|
|
20231017,103300,73881900,4690,4690,4690,4690,0
|
|
20231017,103200,73881900,4690,4690,4690,4690,0
|
|
20231017,103100,73881900,4690,4705,4705,4690,816
|
|
20231017,103000,70050375,4705,4705,4705,4705,0
|
|
20231017,102900,70050375,4705,4705,4705,4705,101
|
|
20231017,102800,69575170,4705,4705,4705,4705,0
|
|
20231017,102700,69575170,4705,4705,4705,4705,0
|
|
20231017,102600,69575170,4705,4705,4705,4705,1
|
|
20231017,102500,69570465,4690,4690,4690,4690,0
|
|
20231017,102400,69570465,4690,4690,4690,4690,0
|
|
20231017,102300,69570465,4690,4690,4690,4690,0
|
|
20231017,102200,69570465,4690,4690,4690,4690,0
|
|
20231017,102100,69570465,4690,4690,4690,4690,0
|
|
20231017,102000,69570465,4690,4690,4690,4690,7
|
|
20231017,101900,69537635,4690,4690,4690,4690,0
|
|
20231017,101800,69537635,4690,4690,4690,4690,0
|
|
20231017,101700,69537635,4690,4690,4690,4690,131
|
|
20231017,101600,68923245,4690,4690,4690,4690,175
|
|
20231017,101500,68102495,4695,4695,4695,4695,0
|
|
20231017,101400,68102495,4695,4695,4695,4695,0
|
|
20231017,101300,68102495,4695,4695,4695,4695,20
|
|
20231017,101200,68008595,4690,4690,4690,4690,0
|
|
20231017,101100,68008595,4690,4720,4720,4685,10
|
|
20231017,101000,67961555,4725,4725,4725,4725,0
|
|
20231017,100900,67961555,4725,4725,4725,4725,0
|
|
20231017,100800,67961555,4725,4715,4725,4715,300
|
|
20231017,100700,66546075,4715,4715,4715,4715,323
|
|
20231017,100600,65023130,4710,4700,4710,4700,406
|
|
20231017,100500,63112870,4700,4695,4700,4695,400
|
|
20231017,100400,61233405,4675,4675,4675,4675,0
|
|
20231017,100300,61233405,4675,4680,4680,4675,500
|
|
20231017,100200,58894905,4665,4665,4665,4665,0
|
|
20231017,100100,58894905,4665,4665,4665,4665,0
|
|
20231017,100000,58894905,4665,4665,4665,4665,0
|
|
20231017,095900,58894905,4665,4665,4665,4665,0
|
|
20231017,095800,58894905,4665,4665,4665,4665,0
|
|
20231017,095700,58894905,4665,4665,4665,4665,0
|
|
20231017,095600,58894905,4665,4665,4665,4665,0
|
|
20231017,095500,58894905,4665,4665,4665,4665,0
|
|
20231017,095400,58894905,4665,4665,4665,4665,0
|
|
20231017,095300,58894905,4665,4690,4690,4665,502
|
|
20231017,095200,56551975,4690,4690,4690,4690,610
|
|
20231017,095100,53691075,4690,4690,4690,4690,0
|
|
20231017,095000,53691075,4690,4690,4690,4690,0
|
|
20231017,094900,53691075,4690,4690,4690,4690,1
|
|
20231017,094800,53686385,4670,4670,4670,4670,0
|
|
20231017,094700,53686385,4670,4670,4670,4670,0
|
|
20231017,094600,53686385,4670,4670,4670,4670,0
|
|
20231017,094500,53686385,4670,4695,4695,4670,503
|
|
20231017,094400,51337350,4670,4670,4670,4670,100
|
|
20231017,094300,50870350,4695,4695,4695,4695,0
|
|
20231017,094200,50870350,4695,4695,4695,4695,2
|
|
20231017,094100,50860960,4660,4660,4660,4660,0
|
|
20231017,094000,50860960,4660,4660,4660,4660,0
|
|
20231017,093900,50860960,4660,4695,4695,4660,107
|
|
20231017,093800,50358790,4695,4695,4695,4695,1064
|
|
20231017,093700,45363310,4695,4695,4695,4695,5
|
|
20231017,093600,45339835,4700,4700,4700,4700,0
|
|
20231017,093500,45339835,4700,4700,4700,4700,0
|
|
20231017,093400,45339835,4700,4700,4700,4700,4
|
|
20231017,093300,45321035,4700,4700,4700,4700,100
|
|
20231017,093200,44851035,4670,4690,4690,4670,927
|
|
20231017,093100,40520565,4690,4690,4690,4690,0
|
|
20231017,093000,40520565,4690,4690,4690,4690,0
|
|
20231017,092900,40520565,4690,4690,4690,4690,3
|
|
20231017,092800,40506495,4680,4680,4680,4680,120
|
|
20231017,092700,39944895,4680,4690,4690,4680,3
|
|
20231017,092600,39930840,4700,4700,4700,4700,0
|
|
20231017,092500,39930840,4700,4700,4700,4700,1158
|
|
20231017,092400,34488240,4670,4670,4670,4670,0
|
|
20231017,092300,34488240,4670,4675,4675,4670,300
|
|
20231017,092200,33086300,4700,4700,4700,4700,101
|
|
20231017,092100,32611600,4675,4675,4675,4675,0
|
|
20231017,092000,32611600,4675,4695,4695,4675,774
|
|
20231017,091900,28992360,4695,4695,4695,4695,31
|
|
20231017,091800,28846815,4690,4690,4690,4690,39
|
|
20231017,091700,28663905,4685,4685,4685,4685,32
|
|
20231017,091600,28513985,4685,4690,4690,4665,1025
|
|
20231017,091500,23731760,4690,4690,4690,4690,1
|
|
20231017,091400,23727070,4665,4665,4665,4665,0
|
|
20231017,091300,23727070,4665,4665,4665,4665,0
|
|
20231017,091200,23727070,4665,4665,4665,4665,220
|
|
20231017,091100,22700770,4680,4680,4680,4680,0
|
|
20231017,091000,22700770,4680,4660,4680,4660,41
|
|
20231017,090900,22509090,4660,4680,4680,4660,600
|
|
20231017,090800,19711090,4660,4660,4660,4660,11
|
|
20231017,090700,19659830,4635,4630,4635,4630,85
|
|
20231017,090600,19265875,4630,4650,4650,4620,1033
|
|
20231017,090500,14474905,4650,4660,4660,4650,253
|
|
20231017,090400,13296630,4660,4680,4680,4660,1177
|
|
20231017,090300,7797045,4685,4685,4685,4680,103
|
|
20231017,090200,7314540,4690,4690,4690,4690,0
|
|
20231017,090100,7314540,4690,4700,4700,4690,149
|
|
20231017,090000,6615100,4700,4715,4715,4700,1403
|