619 lines
29 KiB
CSV
619 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231018,191600,85497135,4690,4690,4690,4690,124
|
|
20231018,191500,85497135,4690,4690,4690,4690,0
|
|
20231018,191400,85497135,4690,4690,4690,4690,0
|
|
20231018,191300,85497135,4690,4690,4690,4690,0
|
|
20231018,191200,85497135,4690,4690,4690,4690,0
|
|
20231018,191100,85497135,4690,4690,4690,4690,0
|
|
20231018,191000,85497135,4690,4690,4690,4690,0
|
|
20231018,190900,85497135,4690,4690,4690,4690,0
|
|
20231018,190800,85497135,4690,4690,4690,4690,0
|
|
20231018,190700,85497135,4690,4690,4690,4690,0
|
|
20231018,190600,85497135,4690,4690,4690,4690,0
|
|
20231018,190500,85497135,4690,4690,4690,4690,0
|
|
20231018,190400,85497135,4690,4690,4690,4690,0
|
|
20231018,190300,85497135,4690,4690,4690,4690,0
|
|
20231018,190200,85497135,4690,4690,4690,4690,0
|
|
20231018,190100,85497135,4690,4690,4690,4690,0
|
|
20231018,190000,85497135,4690,4690,4690,4690,0
|
|
20231018,185900,85497135,4690,4690,4690,4690,0
|
|
20231018,185800,85497135,4690,4690,4690,4690,0
|
|
20231018,185700,85497135,4690,4690,4690,4690,0
|
|
20231018,185600,85497135,4690,4690,4690,4690,0
|
|
20231018,185500,85497135,4690,4690,4690,4690,0
|
|
20231018,185400,85497135,4690,4690,4690,4690,0
|
|
20231018,185300,85497135,4690,4690,4690,4690,0
|
|
20231018,185200,85497135,4690,4690,4690,4690,0
|
|
20231018,185100,85497135,4690,4690,4690,4690,0
|
|
20231018,185000,85497135,4690,4690,4690,4690,0
|
|
20231018,184900,85497135,4690,4690,4690,4690,0
|
|
20231018,184800,85497135,4690,4690,4690,4690,0
|
|
20231018,184700,85497135,4690,4690,4690,4690,0
|
|
20231018,184600,85497135,4690,4690,4690,4690,124
|
|
20231018,184500,85497135,4690,4690,4690,4690,0
|
|
20231018,184400,85497135,4690,4690,4690,4690,0
|
|
20231018,184300,85497135,4690,4690,4690,4690,0
|
|
20231018,184200,85497135,4690,4690,4690,4690,0
|
|
20231018,184100,85497135,4690,4690,4690,4690,0
|
|
20231018,184000,85497135,4690,4690,4690,4690,0
|
|
20231018,183900,85497135,4690,4690,4690,4690,0
|
|
20231018,183800,85497135,4690,4690,4690,4690,0
|
|
20231018,183700,85497135,4690,4690,4690,4690,0
|
|
20231018,183600,85497135,4690,4690,4690,4690,0
|
|
20231018,183500,85497135,4690,4690,4690,4690,0
|
|
20231018,183400,85497135,4690,4690,4690,4690,0
|
|
20231018,183300,85497135,4690,4690,4690,4690,0
|
|
20231018,183200,85497135,4690,4690,4690,4690,0
|
|
20231018,183100,85497135,4690,4690,4690,4690,0
|
|
20231018,183000,85497135,4690,4690,4690,4690,0
|
|
20231018,182900,85497135,4690,4690,4690,4690,0
|
|
20231018,182800,85497135,4690,4690,4690,4690,0
|
|
20231018,182700,85497135,4690,4690,4690,4690,0
|
|
20231018,182600,85497135,4690,4690,4690,4690,0
|
|
20231018,182500,85497135,4690,4690,4690,4690,0
|
|
20231018,182400,85497135,4690,4690,4690,4690,0
|
|
20231018,182300,85497135,4690,4690,4690,4690,0
|
|
20231018,182200,85497135,4690,4690,4690,4690,0
|
|
20231018,182100,85497135,4690,4690,4690,4690,0
|
|
20231018,182000,85497135,4690,4690,4690,4690,0
|
|
20231018,181900,85497135,4690,4690,4690,4690,0
|
|
20231018,181800,85497135,4690,4690,4690,4690,0
|
|
20231018,181700,85497135,4690,4690,4690,4690,0
|
|
20231018,181600,85497135,4690,4690,4690,4690,124
|
|
20231018,181500,85497135,4690,4690,4690,4690,0
|
|
20231018,181400,85497135,4690,4690,4690,4690,0
|
|
20231018,181300,85497135,4690,4690,4690,4690,0
|
|
20231018,181200,85497135,4690,4690,4690,4690,0
|
|
20231018,181100,85497135,4690,4690,4690,4690,0
|
|
20231018,181000,85497135,4690,4690,4690,4690,0
|
|
20231018,180900,85497135,4690,4690,4690,4690,0
|
|
20231018,180800,85497135,4690,4690,4690,4690,0
|
|
20231018,180700,85497135,4690,4690,4690,4690,0
|
|
20231018,180600,85497135,4690,4690,4690,4690,0
|
|
20231018,180500,85497135,4690,4690,4690,4690,0
|
|
20231018,180400,85497135,4690,4690,4690,4690,0
|
|
20231018,180300,85497135,4690,4690,4690,4690,0
|
|
20231018,180200,85497135,4690,4690,4690,4690,0
|
|
20231018,180100,85497135,4690,4690,4690,4690,0
|
|
20231018,180000,85497135,4690,4690,4690,4690,0
|
|
20231018,175900,85497135,4690,4690,4690,4690,0
|
|
20231018,175800,85497135,4690,4690,4690,4690,0
|
|
20231018,175700,85497135,4690,4690,4690,4690,0
|
|
20231018,175600,85497135,4690,4690,4690,4690,0
|
|
20231018,175500,85497135,4690,4690,4690,4690,0
|
|
20231018,175400,85497135,4690,4690,4690,4690,0
|
|
20231018,175300,85497135,4690,4690,4690,4690,0
|
|
20231018,175200,85497135,4690,4690,4690,4690,0
|
|
20231018,175100,85497135,4690,4690,4690,4690,0
|
|
20231018,175000,85497135,4690,4690,4690,4690,0
|
|
20231018,174900,85497135,4690,4690,4690,4690,0
|
|
20231018,174800,85497135,4690,4690,4690,4690,0
|
|
20231018,174700,85497135,4690,4690,4690,4690,0
|
|
20231018,174600,85497135,4690,4690,4690,4690,124
|
|
20231018,174500,85497135,4690,4690,4690,4690,0
|
|
20231018,174400,85497135,4690,4690,4690,4690,0
|
|
20231018,174300,85497135,4690,4690,4690,4690,0
|
|
20231018,174200,85497135,4690,4690,4690,4690,0
|
|
20231018,174100,85497135,4690,4690,4690,4690,0
|
|
20231018,174000,85497135,4690,4690,4690,4690,0
|
|
20231018,173900,85497135,4690,4690,4690,4690,0
|
|
20231018,173800,85497135,4690,4690,4690,4690,0
|
|
20231018,173700,85497135,4690,4690,4690,4690,0
|
|
20231018,173600,85497135,4690,4690,4690,4690,0
|
|
20231018,173500,85497135,4690,4690,4690,4690,0
|
|
20231018,173400,85497135,4690,4690,4690,4690,0
|
|
20231018,173300,85497135,4690,4690,4690,4690,0
|
|
20231018,173200,85497135,4690,4690,4690,4690,0
|
|
20231018,173100,85497135,4690,4690,4690,4690,0
|
|
20231018,173000,85497135,4690,4690,4690,4690,0
|
|
20231018,172900,85497135,4690,4690,4690,4690,0
|
|
20231018,172800,85497135,4690,4690,4690,4690,0
|
|
20231018,172700,85497135,4690,4690,4690,4690,0
|
|
20231018,172600,85497135,4690,4690,4690,4690,0
|
|
20231018,172500,85497135,4690,4690,4690,4690,0
|
|
20231018,172400,85497135,4690,4690,4690,4690,0
|
|
20231018,172300,85497135,4690,4690,4690,4690,0
|
|
20231018,172200,85497135,4690,4690,4690,4690,0
|
|
20231018,172100,85497135,4690,4690,4690,4690,0
|
|
20231018,172000,85497135,4690,4690,4690,4690,0
|
|
20231018,171900,85497135,4690,4690,4690,4690,0
|
|
20231018,171800,85497135,4690,4690,4690,4690,0
|
|
20231018,171700,85497135,4690,4690,4690,4690,0
|
|
20231018,171600,85497135,4690,4690,4690,4690,124
|
|
20231018,171500,85497135,4690,4690,4690,4690,0
|
|
20231018,171400,85497135,4690,4690,4690,4690,0
|
|
20231018,171300,85497135,4690,4690,4690,4690,0
|
|
20231018,171200,85497135,4690,4690,4690,4690,0
|
|
20231018,171100,85497135,4690,4690,4690,4690,0
|
|
20231018,171000,85497135,4690,4690,4690,4690,0
|
|
20231018,170900,85497135,4690,4690,4690,4690,0
|
|
20231018,170800,85497135,4690,4690,4690,4690,0
|
|
20231018,170700,85497135,4690,4690,4690,4690,0
|
|
20231018,170600,85497135,4690,4690,4690,4690,0
|
|
20231018,170500,85497135,4690,4690,4690,4690,0
|
|
20231018,170400,85497135,4690,4690,4690,4690,0
|
|
20231018,170300,85497135,4690,4690,4690,4690,0
|
|
20231018,170200,85497135,4690,4690,4690,4690,0
|
|
20231018,170100,85497135,4690,4690,4690,4690,0
|
|
20231018,170000,85497135,4690,4690,4690,4690,0
|
|
20231018,165900,85497135,4690,4690,4690,4690,0
|
|
20231018,165800,85497135,4690,4690,4690,4690,0
|
|
20231018,165700,85497135,4690,4690,4690,4690,0
|
|
20231018,165600,85497135,4690,4690,4690,4690,0
|
|
20231018,165500,85497135,4690,4690,4690,4690,0
|
|
20231018,165400,85497135,4690,4690,4690,4690,0
|
|
20231018,165300,85497135,4690,4690,4690,4690,0
|
|
20231018,165200,85497135,4690,4690,4690,4690,0
|
|
20231018,165100,85497135,4690,4690,4690,4690,0
|
|
20231018,165000,85497135,4690,4690,4690,4690,0
|
|
20231018,164900,85497135,4690,4690,4690,4690,0
|
|
20231018,164800,85497135,4690,4690,4690,4690,0
|
|
20231018,164700,85497135,4690,4690,4690,4690,0
|
|
20231018,164600,85497135,4690,4690,4690,4690,124
|
|
20231018,164500,85497135,4690,4690,4690,4690,0
|
|
20231018,164400,85497135,4690,4690,4690,4690,0
|
|
20231018,164300,85497135,4690,4690,4690,4690,0
|
|
20231018,164200,85497135,4690,4690,4690,4690,0
|
|
20231018,164100,85497135,4690,4690,4690,4690,0
|
|
20231018,164000,85497135,4690,4690,4690,4690,0
|
|
20231018,163900,85497135,4690,4690,4690,4690,0
|
|
20231018,163800,85497135,4690,4690,4690,4690,0
|
|
20231018,163700,85497135,4690,4690,4690,4690,0
|
|
20231018,163600,85497135,4690,4690,4690,4690,0
|
|
20231018,163500,85497135,4690,4690,4690,4690,0
|
|
20231018,163400,85497135,4690,4690,4690,4690,0
|
|
20231018,163300,85497135,4690,4690,4690,4690,0
|
|
20231018,163200,85497135,4690,4690,4690,4690,0
|
|
20231018,163100,85497135,4690,4690,4690,4690,0
|
|
20231018,163000,85497135,4690,4690,4690,4690,0
|
|
20231018,162900,85497135,4690,4690,4690,4690,0
|
|
20231018,162800,85497135,4690,4690,4690,4690,0
|
|
20231018,162700,85497135,4690,4690,4690,4690,0
|
|
20231018,162600,85497135,4690,4690,4690,4690,0
|
|
20231018,162500,85497135,4690,4690,4690,4690,0
|
|
20231018,162400,85497135,4690,4690,4690,4690,0
|
|
20231018,162300,85497135,4690,4690,4690,4690,0
|
|
20231018,162200,85497135,4690,4690,4690,4690,0
|
|
20231018,162100,85497135,4690,4690,4690,4690,0
|
|
20231018,162000,85497135,4690,4690,4690,4690,0
|
|
20231018,161900,85497135,4690,4690,4690,4690,0
|
|
20231018,161800,85497135,4690,4690,4690,4690,0
|
|
20231018,161700,85497135,4690,4690,4690,4690,0
|
|
20231018,161600,85497135,4690,4690,4690,4690,124
|
|
20231018,161500,85497135,4690,4690,4690,4690,0
|
|
20231018,161400,85497135,4690,4690,4690,4690,0
|
|
20231018,161300,85497135,4690,4690,4690,4690,0
|
|
20231018,161200,85497135,4690,4690,4690,4690,0
|
|
20231018,161100,85497135,4690,4690,4690,4690,0
|
|
20231018,161000,85497135,4690,4690,4690,4690,0
|
|
20231018,160900,85497135,4690,4690,4690,4690,0
|
|
20231018,160800,85497135,4690,4690,4690,4690,0
|
|
20231018,160700,85497135,4690,4690,4690,4690,0
|
|
20231018,160600,85497135,4690,4690,4690,4690,0
|
|
20231018,160500,85497135,4690,4690,4690,4690,0
|
|
20231018,160400,85497135,4690,4690,4690,4690,0
|
|
20231018,160300,85497135,4690,4690,4690,4690,0
|
|
20231018,160200,85497135,4690,4690,4690,4690,0
|
|
20231018,160100,85497135,4690,4690,4690,4690,0
|
|
20231018,160000,85497135,4690,4690,4690,4690,0
|
|
20231018,155900,85497135,4690,4690,4690,4690,0
|
|
20231018,155800,85497135,4690,4690,4690,4690,0
|
|
20231018,155700,85497135,4690,4690,4690,4690,0
|
|
20231018,155600,85497135,4690,4690,4690,4690,0
|
|
20231018,155500,85497135,4690,4690,4690,4690,0
|
|
20231018,155400,85497135,4690,4690,4690,4690,0
|
|
20231018,155300,85497135,4690,4690,4690,4690,0
|
|
20231018,155200,85497135,4690,4690,4690,4690,0
|
|
20231018,155100,85497135,4690,4690,4690,4690,0
|
|
20231018,155000,85497135,4690,4690,4690,4690,0
|
|
20231018,154900,85497135,4690,4690,4690,4690,0
|
|
20231018,154800,85497135,4690,4690,4690,4690,0
|
|
20231018,154700,85497135,4690,4690,4690,4690,0
|
|
20231018,154600,85497135,4690,4690,4690,4690,124
|
|
20231018,154500,85497135,4690,4690,4690,4690,0
|
|
20231018,154400,85497135,4690,4690,4690,4690,0
|
|
20231018,154300,85497135,4690,4690,4690,4690,0
|
|
20231018,154200,85497135,4690,4690,4690,4690,0
|
|
20231018,154100,85497135,4690,4690,4690,4690,0
|
|
20231018,154000,85497135,4690,4690,4690,4690,0
|
|
20231018,153900,85497135,4690,4690,4690,4690,0
|
|
20231018,153800,85497135,4690,4690,4690,4690,0
|
|
20231018,153700,85497135,4690,4690,4690,4690,0
|
|
20231018,153600,85497135,4690,4690,4690,4690,0
|
|
20231018,153500,85497135,4690,4690,4690,4690,0
|
|
20231018,153400,85497135,4690,4690,4690,4690,0
|
|
20231018,153300,85497135,4690,4690,4690,4690,0
|
|
20231018,153200,85497135,4690,4690,4690,4690,0
|
|
20231018,153100,85497135,4690,4690,4690,4690,0
|
|
20231018,153000,85497135,4690,4690,4690,4690,124
|
|
20231018,152900,84915575,4695,4695,4695,4695,0
|
|
20231018,152800,84915575,4695,4695,4695,4695,0
|
|
20231018,152700,84915575,4695,4695,4695,4695,0
|
|
20231018,152600,84915575,4695,4695,4695,4695,0
|
|
20231018,152500,84915575,4695,4695,4695,4695,0
|
|
20231018,152400,84915575,4695,4695,4695,4695,0
|
|
20231018,152300,84915575,4695,4695,4695,4695,0
|
|
20231018,152200,84915575,4695,4695,4695,4695,0
|
|
20231018,152100,84915575,4695,4695,4695,4695,0
|
|
20231018,152000,84915575,4695,4695,4695,4695,0
|
|
20231018,151900,84915575,4695,4695,4695,4695,8
|
|
20231018,151800,84878015,4695,4695,4695,4695,0
|
|
20231018,151700,84878015,4695,4695,4695,4695,0
|
|
20231018,151600,84878015,4695,4695,4695,4695,0
|
|
20231018,151500,84878015,4695,4695,4695,4695,0
|
|
20231018,151400,84878015,4695,4695,4695,4695,0
|
|
20231018,151300,84878015,4695,4695,4695,4695,0
|
|
20231018,151200,84878015,4695,4695,4695,4695,0
|
|
20231018,151100,84878015,4695,4695,4695,4695,0
|
|
20231018,151000,84878015,4695,4695,4695,4695,1
|
|
20231018,150900,84873320,4675,4675,4675,4675,20
|
|
20231018,150800,84779820,4695,4675,4695,4675,5
|
|
20231018,150700,84756425,4695,4695,4695,4695,0
|
|
20231018,150600,84756425,4695,4695,4695,4695,0
|
|
20231018,150500,84756425,4695,4695,4695,4695,0
|
|
20231018,150400,84756425,4695,4695,4695,4695,0
|
|
20231018,150300,84756425,4695,4670,4695,4670,3
|
|
20231018,150200,84742390,4695,4695,4695,4695,0
|
|
20231018,150100,84742390,4695,4695,4695,4695,0
|
|
20231018,150000,84742390,4695,4695,4695,4695,0
|
|
20231018,145900,84742390,4695,4675,4695,4675,3
|
|
20231018,145800,84728345,4700,4700,4700,4700,0
|
|
20231018,145700,84728345,4700,4700,4700,4700,0
|
|
20231018,145600,84728345,4700,4700,4700,4700,0
|
|
20231018,145500,84728345,4700,4700,4700,4700,0
|
|
20231018,145400,84728345,4700,4700,4700,4700,0
|
|
20231018,145300,84728345,4700,4700,4700,4700,0
|
|
20231018,145200,84728345,4700,4700,4700,4700,0
|
|
20231018,145100,84728345,4700,4700,4700,4700,0
|
|
20231018,145000,84728345,4700,4700,4700,4700,0
|
|
20231018,144900,84728345,4700,4700,4700,4700,0
|
|
20231018,144800,84728345,4700,4700,4700,4700,0
|
|
20231018,144700,84728345,4700,4700,4700,4700,1
|
|
20231018,144600,84723645,4695,4695,4695,4695,0
|
|
20231018,144500,84723645,4695,4695,4695,4695,0
|
|
20231018,144400,84723645,4695,4695,4695,4695,17
|
|
20231018,144300,84643830,4695,4695,4695,4695,133
|
|
20231018,144200,84019395,4695,4695,4695,4695,0
|
|
20231018,144100,84019395,4695,4695,4695,4695,0
|
|
20231018,144000,84019395,4695,4695,4695,4695,0
|
|
20231018,143900,84019395,4695,4695,4695,4695,0
|
|
20231018,143800,84019395,4695,4670,4695,4670,20
|
|
20231018,143700,83925970,4690,4690,4690,4690,0
|
|
20231018,143600,83925970,4690,4690,4690,4690,0
|
|
20231018,143500,83925970,4690,4690,4690,4690,0
|
|
20231018,143400,83925970,4690,4690,4690,4690,0
|
|
20231018,143300,83925970,4690,4690,4690,4690,0
|
|
20231018,143200,83925970,4690,4690,4690,4690,0
|
|
20231018,143100,83925970,4690,4690,4690,4690,1
|
|
20231018,143000,83921280,4670,4670,4670,4670,0
|
|
20231018,142900,83921280,4670,4670,4670,4670,0
|
|
20231018,142800,83921280,4670,4670,4670,4670,72
|
|
20231018,142700,83585040,4665,4665,4665,4665,0
|
|
20231018,142600,83585040,4665,4670,4670,4665,791
|
|
20231018,142500,79895020,4670,4670,4670,4670,283
|
|
20231018,142400,78573410,4695,4695,4695,4695,0
|
|
20231018,142300,78573410,4695,4695,4695,4695,0
|
|
20231018,142200,78573410,4695,4695,4695,4695,0
|
|
20231018,142100,78573410,4695,4695,4695,4695,0
|
|
20231018,142000,78573410,4695,4695,4695,4695,1
|
|
20231018,141900,78568715,4670,4670,4670,4670,0
|
|
20231018,141800,78568715,4670,4670,4670,4670,320
|
|
20231018,141700,77074315,4695,4695,4695,4695,0
|
|
20231018,141600,77074315,4695,4695,4695,4695,0
|
|
20231018,141500,77074315,4695,4695,4695,4695,0
|
|
20231018,141400,77074315,4695,4695,4695,4695,0
|
|
20231018,141300,77074315,4695,4695,4695,4695,0
|
|
20231018,141200,77074315,4695,4685,4695,4685,100
|
|
20231018,141100,76605805,4685,4685,4685,4685,0
|
|
20231018,141000,76605805,4685,4685,4685,4685,1
|
|
20231018,140900,76601120,4670,4675,4675,4670,753
|
|
20231018,140800,73083390,4680,4680,4680,4680,434
|
|
20231018,140700,71052270,4680,4680,4680,4680,0
|
|
20231018,140600,71052270,4680,4685,4685,4680,50
|
|
20231018,140500,70818220,4685,4685,4685,4685,419
|
|
20231018,140400,68855205,4685,4685,4685,4685,5
|
|
20231018,140300,68831780,4685,4685,4685,4685,0
|
|
20231018,140200,68831780,4685,4690,4690,4685,155
|
|
20231018,140100,68104850,4695,4695,4695,4695,0
|
|
20231018,140000,68104850,4695,4695,4695,4695,0
|
|
20231018,135900,68104850,4695,4695,4695,4695,21
|
|
20231018,135800,68006255,4700,4700,4700,4700,0
|
|
20231018,135700,68006255,4700,4700,4700,4700,0
|
|
20231018,135600,68006255,4700,4700,4700,4700,0
|
|
20231018,135500,68006255,4700,4700,4700,4700,0
|
|
20231018,135400,68006255,4700,4700,4700,4700,0
|
|
20231018,135300,68006255,4700,4700,4700,4700,0
|
|
20231018,135200,68006255,4700,4700,4700,4700,0
|
|
20231018,135100,68006255,4700,4700,4700,4700,0
|
|
20231018,135000,68006255,4700,4700,4700,4700,0
|
|
20231018,134900,68006255,4700,4700,4700,4700,0
|
|
20231018,134800,68006255,4700,4700,4700,4700,0
|
|
20231018,134700,68006255,4700,4700,4700,4700,0
|
|
20231018,134600,68006255,4700,4700,4700,4700,0
|
|
20231018,134500,68006255,4700,4700,4700,4700,0
|
|
20231018,134400,68006255,4700,4700,4700,4700,0
|
|
20231018,134300,68006255,4700,4700,4700,4700,1
|
|
20231018,134200,68001555,4700,4700,4700,4700,0
|
|
20231018,134100,68001555,4700,4700,4700,4700,0
|
|
20231018,134000,68001555,4700,4700,4700,4700,0
|
|
20231018,133900,68001555,4700,4700,4700,4700,0
|
|
20231018,133800,68001555,4700,4700,4700,4700,0
|
|
20231018,133700,68001555,4700,4700,4700,4700,0
|
|
20231018,133600,68001555,4700,4700,4700,4700,0
|
|
20231018,133500,68001555,4700,4700,4700,4700,0
|
|
20231018,133400,68001555,4700,4700,4700,4700,0
|
|
20231018,133300,68001555,4700,4700,4700,4700,0
|
|
20231018,133200,68001555,4700,4700,4700,4700,0
|
|
20231018,133100,68001555,4700,4700,4700,4700,0
|
|
20231018,133000,68001555,4700,4700,4700,4700,2
|
|
20231018,132900,67992155,4700,4700,4700,4700,0
|
|
20231018,132800,67992155,4700,4700,4700,4700,0
|
|
20231018,132700,67992155,4700,4700,4700,4700,0
|
|
20231018,132600,67992155,4700,4700,4700,4700,20
|
|
20231018,132500,67898155,4705,4705,4705,4705,0
|
|
20231018,132400,67898155,4705,4705,4705,4705,0
|
|
20231018,132300,67898155,4705,4705,4705,4705,0
|
|
20231018,132200,67898155,4705,4705,4705,4705,0
|
|
20231018,132100,67898155,4705,4705,4705,4705,0
|
|
20231018,132000,67898155,4705,4705,4705,4705,0
|
|
20231018,131900,67898155,4705,4695,4705,4695,16
|
|
20231018,131800,67823025,4695,4695,4695,4695,15
|
|
20231018,131700,67752600,4700,4705,4705,4700,395
|
|
20231018,131600,65896060,4705,4700,4705,4700,15
|
|
20231018,131500,65825550,4700,4700,4700,4700,351
|
|
20231018,131400,64175850,4700,4700,4700,4700,9
|
|
20231018,131300,64133550,4700,4700,4700,4700,240
|
|
20231018,131200,63005550,4700,4700,4700,4700,0
|
|
20231018,131100,63005550,4700,4700,4700,4700,0
|
|
20231018,131000,63005550,4700,4700,4700,4700,0
|
|
20231018,130900,63005550,4700,4700,4700,4700,0
|
|
20231018,130800,63005550,4700,4700,4700,4700,0
|
|
20231018,130700,63005550,4700,4700,4700,4700,0
|
|
20231018,130600,63005550,4700,4680,4700,4680,11
|
|
20231018,130500,62954050,4700,4700,4700,4700,0
|
|
20231018,130400,62954050,4700,4700,4700,4700,0
|
|
20231018,130300,62954050,4700,4700,4700,4700,1
|
|
20231018,130200,62949350,4695,4695,4695,4695,1
|
|
20231018,130100,62944655,4670,4675,4675,4670,300
|
|
20231018,130000,61543140,4700,4700,4700,4700,0
|
|
20231018,125900,61543140,4700,4700,4700,4700,0
|
|
20231018,125800,61543140,4700,4700,4700,4700,0
|
|
20231018,125700,61543140,4700,4700,4700,4700,0
|
|
20231018,125600,61543140,4700,4700,4700,4700,0
|
|
20231018,125500,61543140,4700,4700,4700,4700,0
|
|
20231018,125400,61543140,4700,4700,4700,4700,0
|
|
20231018,125300,61543140,4700,4700,4700,4700,0
|
|
20231018,125200,61543140,4700,4700,4700,4700,0
|
|
20231018,125100,61543140,4700,4700,4700,4700,0
|
|
20231018,125000,61543140,4700,4700,4700,4700,0
|
|
20231018,124900,61543140,4700,4700,4700,4700,0
|
|
20231018,124800,61543140,4700,4700,4700,4700,0
|
|
20231018,124700,61543140,4700,4700,4700,4700,0
|
|
20231018,124600,61543140,4700,4700,4700,4700,0
|
|
20231018,124500,61543140,4700,4700,4700,4700,0
|
|
20231018,124400,61543140,4700,4700,4700,4700,0
|
|
20231018,124300,61543140,4700,4700,4700,4700,0
|
|
20231018,124200,61543140,4700,4700,4700,4700,0
|
|
20231018,124100,61543140,4700,4700,4700,4700,0
|
|
20231018,124000,61543140,4700,4700,4700,4700,0
|
|
20231018,123900,61543140,4700,4700,4700,4700,0
|
|
20231018,123800,61543140,4700,4700,4700,4700,0
|
|
20231018,123700,61543140,4700,4700,4700,4700,0
|
|
20231018,123600,61543140,4700,4700,4700,4700,0
|
|
20231018,123500,61543140,4700,4675,4700,4675,63
|
|
20231018,123400,61248550,4710,4710,4710,4710,0
|
|
20231018,123300,61248550,4710,4710,4710,4710,0
|
|
20231018,123200,61248550,4710,4710,4710,4710,0
|
|
20231018,123100,61248550,4710,4710,4710,4710,0
|
|
20231018,123000,61248550,4710,4710,4710,4710,0
|
|
20231018,122900,61248550,4710,4710,4710,4710,0
|
|
20231018,122800,61248550,4710,4710,4710,4710,0
|
|
20231018,122700,61248550,4710,4710,4710,4710,0
|
|
20231018,122600,61248550,4710,4705,4710,4705,4
|
|
20231018,122500,61229725,4680,4680,4680,4680,87
|
|
20231018,122400,60822565,4715,4715,4715,4715,1
|
|
20231018,122300,60817850,4710,4710,4710,4710,0
|
|
20231018,122200,60817850,4710,4710,4710,4710,4
|
|
20231018,122100,60799010,4715,4715,4715,4715,0
|
|
20231018,122000,60799010,4715,4715,4715,4715,0
|
|
20231018,121900,60799010,4715,4715,4715,4715,0
|
|
20231018,121800,60799010,4715,4715,4715,4715,0
|
|
20231018,121700,60799010,4715,4715,4715,4715,0
|
|
20231018,121600,60799010,4715,4715,4715,4715,0
|
|
20231018,121500,60799010,4715,4715,4715,4715,0
|
|
20231018,121400,60799010,4715,4705,4715,4705,10
|
|
20231018,121300,60751930,4705,4680,4705,4675,124
|
|
20231018,121200,60171755,4710,4710,4710,4710,0
|
|
20231018,121100,60171755,4710,4680,4710,4680,112
|
|
20231018,121000,59647565,4680,4715,4715,4680,160
|
|
20231018,120900,58898730,4685,4710,4715,4685,15
|
|
20231018,120800,58828325,4685,4685,4685,4685,0
|
|
20231018,120700,58828325,4685,4685,4685,4685,60
|
|
20231018,120600,58547225,4715,4715,4715,4715,0
|
|
20231018,120500,58547225,4715,4715,4715,4715,0
|
|
20231018,120400,58547225,4715,4715,4715,4715,0
|
|
20231018,120300,58547225,4715,4715,4715,4715,0
|
|
20231018,120200,58547225,4715,4715,4715,4715,0
|
|
20231018,120100,58547225,4715,4715,4715,4715,0
|
|
20231018,120000,58547225,4715,4715,4715,4715,0
|
|
20231018,115900,58547225,4715,4715,4715,4715,0
|
|
20231018,115800,58547225,4715,4715,4715,4715,0
|
|
20231018,115700,58547225,4715,4715,4715,4715,0
|
|
20231018,115600,58547225,4715,4715,4715,4715,0
|
|
20231018,115500,58547225,4715,4715,4715,4715,0
|
|
20231018,115400,58547225,4715,4715,4715,4715,0
|
|
20231018,115300,58547225,4715,4715,4715,4715,0
|
|
20231018,115200,58547225,4715,4715,4715,4715,0
|
|
20231018,115100,58547225,4715,4715,4715,4715,1
|
|
20231018,115000,58542510,4690,4690,4690,4690,15
|
|
20231018,114900,58472160,4690,4695,4695,4690,12
|
|
20231018,114800,58415830,4715,4715,4715,4715,0
|
|
20231018,114700,58415830,4715,4715,4715,4715,0
|
|
20231018,114600,58415830,4715,4715,4715,4715,0
|
|
20231018,114500,58415830,4715,4715,4715,4715,0
|
|
20231018,114400,58415830,4715,4715,4715,4715,1
|
|
20231018,114300,58411115,4695,4695,4695,4695,0
|
|
20231018,114200,58411115,4695,4695,4695,4695,10
|
|
20231018,114100,58364165,4695,4695,4695,4695,0
|
|
20231018,114000,58364165,4695,4695,4695,4695,0
|
|
20231018,113900,58364165,4695,4695,4695,4695,5
|
|
20231018,113800,58340690,4715,4715,4715,4715,0
|
|
20231018,113700,58340690,4715,4710,4715,4710,10
|
|
20231018,113600,58293545,4690,4690,4690,4690,0
|
|
20231018,113500,58293545,4690,4695,4695,4690,29
|
|
20231018,113400,58157395,4715,4715,4715,4715,0
|
|
20231018,113300,58157395,4715,4715,4715,4715,0
|
|
20231018,113200,58157395,4715,4715,4715,4715,0
|
|
20231018,113100,58157395,4715,4715,4715,4715,0
|
|
20231018,113000,58157395,4715,4715,4715,4715,10
|
|
20231018,112900,58110245,4715,4710,4715,4710,10
|
|
20231018,112800,58063130,4710,4710,4710,4710,0
|
|
20231018,112700,58063130,4710,4710,4710,4710,1
|
|
20231018,112600,58058420,4690,4695,4695,4690,62
|
|
20231018,112500,57767365,4715,4715,4715,4715,0
|
|
20231018,112400,57767365,4715,4715,4715,4715,0
|
|
20231018,112300,57767365,4715,4715,4715,4715,0
|
|
20231018,112200,57767365,4715,4715,4715,4715,0
|
|
20231018,112100,57767365,4715,4715,4715,4715,1
|
|
20231018,112000,57762650,4695,4695,4695,4695,0
|
|
20231018,111900,57762650,4695,4700,4700,4695,21
|
|
20231018,111800,57664030,4700,4705,4705,4700,10
|
|
20231018,111700,57617005,4710,4710,4710,4710,22
|
|
20231018,111600,57513385,4715,4715,4715,4715,0
|
|
20231018,111500,57513385,4715,4715,4715,4715,0
|
|
20231018,111400,57513385,4715,4715,4715,4715,0
|
|
20231018,111300,57513385,4715,4715,4715,4715,1
|
|
20231018,111200,57508670,4710,4710,4710,4710,0
|
|
20231018,111100,57508670,4710,4710,4710,4710,0
|
|
20231018,111000,57508670,4710,4710,4710,4710,0
|
|
20231018,110900,57508670,4710,4710,4715,4710,7
|
|
20231018,110800,57475675,4715,4715,4715,4715,0
|
|
20231018,110700,57475675,4715,4715,4715,4715,0
|
|
20231018,110600,57475675,4715,4715,4715,4715,0
|
|
20231018,110500,57475675,4715,4715,4715,4715,5
|
|
20231018,110400,57452100,4715,4715,4715,4715,0
|
|
20231018,110300,57452100,4715,4715,4715,4715,5
|
|
20231018,110200,57428525,4715,4715,4715,4715,5
|
|
20231018,110100,57404950,4715,4715,4715,4715,0
|
|
20231018,110000,57404950,4715,4715,4715,4715,0
|
|
20231018,105900,57404950,4715,4715,4715,4715,0
|
|
20231018,105800,57404950,4715,4715,4715,4715,0
|
|
20231018,105700,57404950,4715,4715,4715,4715,0
|
|
20231018,105600,57404950,4715,4715,4715,4715,0
|
|
20231018,105500,57404950,4715,4715,4715,4715,0
|
|
20231018,105400,57404950,4715,4715,4715,4715,0
|
|
20231018,105300,57404950,4715,4715,4715,4715,0
|
|
20231018,105200,57404950,4715,4715,4715,4715,0
|
|
20231018,105100,57404950,4715,4715,4715,4715,0
|
|
20231018,105000,57404950,4715,4715,4715,4715,1287
|
|
20231018,104900,51336745,4715,4715,4715,4715,0
|
|
20231018,104800,51336745,4715,4715,4715,4715,0
|
|
20231018,104700,51336745,4715,4715,4715,4715,0
|
|
20231018,104600,51336745,4715,4715,4715,4715,0
|
|
20231018,104500,51336745,4715,4715,4715,4715,0
|
|
20231018,104400,51336745,4715,4715,4715,4715,0
|
|
20231018,104300,51336745,4715,4715,4715,4715,0
|
|
20231018,104200,51336745,4715,4715,4715,4715,0
|
|
20231018,104100,51336745,4715,4715,4715,4715,0
|
|
20231018,104000,51336745,4715,4715,4715,4715,1
|
|
20231018,103900,51332030,4690,4690,4690,4690,1
|
|
20231018,103800,51327340,4715,4715,4715,4715,0
|
|
20231018,103700,51327340,4715,4710,4715,4710,28
|
|
20231018,103600,51195410,4685,4685,4685,4685,0
|
|
20231018,103500,51195410,4685,4685,4685,4685,0
|
|
20231018,103400,51195410,4685,4685,4685,4685,30
|
|
20231018,103300,51054860,4715,4715,4715,4715,39
|
|
20231018,103200,50870975,4715,4715,4715,4715,0
|
|
20231018,103100,50870975,4715,4715,4715,4715,0
|
|
20231018,103000,50870975,4715,4715,4715,4715,0
|
|
20231018,102900,50870975,4715,4715,4715,4715,0
|
|
20231018,102800,50870975,4715,4715,4715,4715,0
|
|
20231018,102700,50870975,4715,4715,4715,4715,0
|
|
20231018,102600,50870975,4715,4710,4715,4710,172
|
|
20231018,102500,50060850,4710,4710,4710,4710,0
|
|
20231018,102400,50060850,4710,4710,4710,4710,0
|
|
20231018,102300,50060850,4710,4710,4710,4710,0
|
|
20231018,102200,50060850,4710,4710,4710,4710,0
|
|
20231018,102100,50060850,4710,4710,4710,4710,0
|
|
20231018,102000,50060850,4710,4710,4710,4710,0
|
|
20231018,101900,50060850,4710,4710,4710,4710,1
|
|
20231018,101800,50056140,4675,4685,4685,4675,406
|
|
20231018,101700,48156155,4680,4680,4680,4680,260
|
|
20231018,101600,46939355,4715,4705,4715,4705,39
|
|
20231018,101500,46755570,4710,4710,4710,4710,0
|
|
20231018,101400,46755570,4710,4710,4710,4710,0
|
|
20231018,101300,46755570,4710,4710,4710,4710,0
|
|
20231018,101200,46755570,4710,4710,4710,4710,400
|
|
20231018,101100,44871570,4715,4715,4715,4715,0
|
|
20231018,101000,44871570,4715,4715,4715,4715,0
|
|
20231018,100900,44871570,4715,4715,4715,4715,0
|
|
20231018,100800,44871570,4715,4715,4715,4715,1
|
|
20231018,100700,44866855,4680,4680,4680,4680,0
|
|
20231018,100600,44866855,4680,4685,4685,4680,160
|
|
20231018,100500,44118050,4685,4685,4685,4685,20
|
|
20231018,100400,44024350,4715,4715,4715,4715,0
|
|
20231018,100300,44024350,4715,4680,4715,4680,101
|
|
20231018,100200,43551635,4685,4685,4685,4685,30
|
|
20231018,100100,43411085,4715,4715,4715,4715,1
|
|
20231018,100000,43406370,4690,4690,4690,4690,0
|
|
20231018,095900,43406370,4690,4715,4715,4690,31
|
|
20231018,095800,43260955,4695,4695,4695,4695,0
|
|
20231018,095700,43260955,4695,4695,4695,4695,30
|
|
20231018,095600,43120105,4715,4715,4715,4715,1
|
|
20231018,095500,43115390,4700,4700,4700,4700,2
|
|
20231018,095400,43105990,4715,4715,4715,4715,1
|
|
20231018,095300,43101275,4700,4700,4700,4700,0
|
|
20231018,095200,43101275,4700,4705,4705,4700,168
|
|
20231018,095100,42310985,4725,4725,4725,4725,0
|
|
20231018,095000,42310985,4725,4725,4725,4725,0
|
|
20231018,094900,42310985,4725,4725,4725,4725,0
|
|
20231018,094800,42310985,4725,4725,4725,4725,0
|
|
20231018,094700,42310985,4725,4725,4725,4725,0
|
|
20231018,094600,42310985,4725,4725,4725,4725,0
|
|
20231018,094500,42310985,4725,4725,4725,4725,0
|
|
20231018,094400,42310985,4725,4725,4725,4725,0
|
|
20231018,094300,42310985,4725,4725,4725,4725,0
|
|
20231018,094200,42310985,4725,4725,4725,4725,0
|
|
20231018,094100,42310985,4725,4725,4725,4725,0
|
|
20231018,094000,42310985,4725,4725,4725,4725,1
|
|
20231018,093900,42306260,4695,4695,4695,4695,0
|
|
20231018,093800,42306260,4695,4695,4695,4695,49
|
|
20231018,093700,42076205,4725,4725,4725,4725,0
|
|
20231018,093600,42076205,4725,4725,4725,4725,0
|
|
20231018,093500,42076205,4725,4725,4725,4725,1
|
|
20231018,093400,42071480,4705,4705,4705,4705,0
|
|
20231018,093300,42071480,4705,4705,4705,4705,0
|
|
20231018,093200,42071480,4705,4700,4705,4700,13
|
|
20231018,093100,42010330,4700,4725,4725,4700,19
|
|
20231018,093000,41921005,4700,4730,4735,4700,352
|
|
20231018,092900,40266275,4705,4705,4705,4705,310
|
|
20231018,092800,38807725,4720,4720,4720,4720,2
|
|
20231018,092700,38798285,4720,4715,4720,4710,356
|
|
20231018,092600,37120520,4715,4710,4720,4700,2053
|
|
20231018,092500,27452835,4705,4710,4710,4670,13
|
|
20231018,092400,27391945,4700,4700,4700,4700,0
|
|
20231018,092300,27391945,4700,4700,4700,4700,1005
|
|
20231018,092200,22668445,4695,4695,4695,4695,17
|
|
20231018,092100,22588630,4695,4695,4695,4695,0
|
|
20231018,092000,22588630,4695,4695,4695,4695,0
|
|
20231018,091900,22588630,4695,4695,4695,4695,0
|
|
20231018,091800,22588630,4695,4695,4695,4695,0
|
|
20231018,091700,22588630,4695,4695,4695,4695,2
|
|
20231018,091600,22579240,4690,4690,4690,4690,0
|
|
20231018,091500,22579240,4690,4690,4690,4690,0
|
|
20231018,091400,22579240,4690,4695,4695,4690,157
|
|
20231018,091300,21842855,4690,4690,4690,4690,0
|
|
20231018,091200,21842855,4690,4690,4690,4690,0
|
|
20231018,091100,21842855,4690,4685,4690,4685,156
|
|
20231018,091000,21111240,4680,4675,4680,4675,165
|
|
20231018,090900,20339205,4675,4645,4675,4645,475
|
|
20231018,090800,18132800,4635,4670,4670,4635,2020
|
|
20231018,090700,8734600,4690,4670,4690,4670,201
|
|
20231018,090600,7795910,4690,4685,4690,4685,261
|
|
20231018,090500,6571845,4685,4680,4685,4670,251
|
|
20231018,090400,5396905,4660,4695,4695,4660,46
|
|
20231018,090300,5182195,4695,4695,4695,4695,0
|
|
20231018,090200,5182195,4695,4695,4695,4695,0
|
|
20231018,090100,5182195,4695,4700,4710,4695,310
|
|
20231018,090000,3723340,4660,4660,4660,4660,799
|