616 lines
28 KiB
CSV
616 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231019,191300,83793150,4550,4550,4550,4550,395
|
|
20231019,191200,83793150,4550,4550,4550,4550,0
|
|
20231019,191100,83793150,4550,4550,4550,4550,0
|
|
20231019,191000,83793150,4550,4550,4550,4550,0
|
|
20231019,190900,83793150,4550,4550,4550,4550,0
|
|
20231019,190800,83793150,4550,4550,4550,4550,0
|
|
20231019,190700,83793150,4550,4550,4550,4550,0
|
|
20231019,190600,83793150,4550,4550,4550,4550,0
|
|
20231019,190500,83793150,4550,4550,4550,4550,0
|
|
20231019,190400,83793150,4550,4550,4550,4550,0
|
|
20231019,190300,83793150,4550,4550,4550,4550,0
|
|
20231019,190200,83793150,4550,4550,4550,4550,0
|
|
20231019,190100,83793150,4550,4550,4550,4550,0
|
|
20231019,190000,83793150,4550,4550,4550,4550,0
|
|
20231019,185900,83793150,4550,4550,4550,4550,0
|
|
20231019,185800,83793150,4550,4550,4550,4550,0
|
|
20231019,185700,83793150,4550,4550,4550,4550,0
|
|
20231019,185600,83793150,4550,4550,4550,4550,0
|
|
20231019,185500,83793150,4550,4550,4550,4550,0
|
|
20231019,185400,83793150,4550,4550,4550,4550,0
|
|
20231019,185300,83793150,4550,4550,4550,4550,0
|
|
20231019,185200,83793150,4550,4550,4550,4550,0
|
|
20231019,185100,83793150,4550,4550,4550,4550,0
|
|
20231019,185000,83793150,4550,4550,4550,4550,0
|
|
20231019,184900,83793150,4550,4550,4550,4550,0
|
|
20231019,184800,83793150,4550,4550,4550,4550,0
|
|
20231019,184700,83793150,4550,4550,4550,4550,0
|
|
20231019,184600,83793150,4550,4550,4550,4550,0
|
|
20231019,184500,83793150,4550,4550,4550,4550,0
|
|
20231019,184400,83793150,4550,4550,4550,4550,0
|
|
20231019,184300,83793150,4550,4550,4550,4550,395
|
|
20231019,184200,83793150,4550,4550,4550,4550,0
|
|
20231019,184100,83793150,4550,4550,4550,4550,0
|
|
20231019,184000,83793150,4550,4550,4550,4550,0
|
|
20231019,183900,83793150,4550,4550,4550,4550,0
|
|
20231019,183800,83793150,4550,4550,4550,4550,0
|
|
20231019,183700,83793150,4550,4550,4550,4550,0
|
|
20231019,183600,83793150,4550,4550,4550,4550,0
|
|
20231019,183500,83793150,4550,4550,4550,4550,0
|
|
20231019,183400,83793150,4550,4550,4550,4550,0
|
|
20231019,183300,83793150,4550,4550,4550,4550,0
|
|
20231019,183200,83793150,4550,4550,4550,4550,0
|
|
20231019,183100,83793150,4550,4550,4550,4550,0
|
|
20231019,183000,83793150,4550,4550,4550,4550,0
|
|
20231019,182900,83793150,4550,4550,4550,4550,0
|
|
20231019,182800,83793150,4550,4550,4550,4550,0
|
|
20231019,182700,83793150,4550,4550,4550,4550,0
|
|
20231019,182600,83793150,4550,4550,4550,4550,0
|
|
20231019,182500,83793150,4550,4550,4550,4550,0
|
|
20231019,182400,83793150,4550,4550,4550,4550,0
|
|
20231019,182300,83793150,4550,4550,4550,4550,0
|
|
20231019,182200,83793150,4550,4550,4550,4550,0
|
|
20231019,182100,83793150,4550,4550,4550,4550,0
|
|
20231019,182000,83793150,4550,4550,4550,4550,0
|
|
20231019,181900,83793150,4550,4550,4550,4550,0
|
|
20231019,181800,83793150,4550,4550,4550,4550,0
|
|
20231019,181700,83793150,4550,4550,4550,4550,0
|
|
20231019,181600,83793150,4550,4550,4550,4550,0
|
|
20231019,181500,83793150,4550,4550,4550,4550,0
|
|
20231019,181400,83793150,4550,4550,4550,4550,0
|
|
20231019,181300,83793150,4550,4550,4550,4550,395
|
|
20231019,181200,83793150,4550,4550,4550,4550,0
|
|
20231019,181100,83793150,4550,4550,4550,4550,0
|
|
20231019,181000,83793150,4550,4550,4550,4550,0
|
|
20231019,180900,83793150,4550,4550,4550,4550,0
|
|
20231019,180800,83793150,4550,4550,4550,4550,0
|
|
20231019,180700,83793150,4550,4550,4550,4550,0
|
|
20231019,180600,83793150,4550,4550,4550,4550,0
|
|
20231019,180500,83793150,4550,4550,4550,4550,0
|
|
20231019,180400,83793150,4550,4550,4550,4550,0
|
|
20231019,180300,83793150,4550,4550,4550,4550,0
|
|
20231019,180200,83793150,4550,4550,4550,4550,0
|
|
20231019,180100,83793150,4550,4550,4550,4550,0
|
|
20231019,180000,83793150,4550,4550,4550,4550,0
|
|
20231019,175900,83793150,4550,4550,4550,4550,0
|
|
20231019,175800,83793150,4550,4550,4550,4550,0
|
|
20231019,175700,83793150,4550,4550,4550,4550,0
|
|
20231019,175600,83793150,4550,4550,4550,4550,0
|
|
20231019,175500,83793150,4550,4550,4550,4550,0
|
|
20231019,175400,83793150,4550,4550,4550,4550,0
|
|
20231019,175300,83793150,4550,4550,4550,4550,0
|
|
20231019,175200,83793150,4550,4550,4550,4550,0
|
|
20231019,175100,83793150,4550,4550,4550,4550,0
|
|
20231019,175000,83793150,4550,4550,4550,4550,0
|
|
20231019,174900,83793150,4550,4550,4550,4550,0
|
|
20231019,174800,83793150,4550,4550,4550,4550,0
|
|
20231019,174700,83793150,4550,4550,4550,4550,0
|
|
20231019,174600,83793150,4550,4550,4550,4550,0
|
|
20231019,174500,83793150,4550,4550,4550,4550,0
|
|
20231019,174400,83793150,4550,4550,4550,4550,0
|
|
20231019,174300,83793150,4550,4550,4550,4550,395
|
|
20231019,174200,83793150,4550,4550,4550,4550,0
|
|
20231019,174100,83793150,4550,4550,4550,4550,0
|
|
20231019,174000,83793150,4550,4550,4550,4550,0
|
|
20231019,173900,83793150,4550,4550,4550,4550,0
|
|
20231019,173800,83793150,4550,4550,4550,4550,0
|
|
20231019,173700,83793150,4550,4550,4550,4550,0
|
|
20231019,173600,83793150,4550,4550,4550,4550,0
|
|
20231019,173500,83793150,4550,4550,4550,4550,0
|
|
20231019,173400,83793150,4550,4550,4550,4550,0
|
|
20231019,173300,83793150,4550,4550,4550,4550,0
|
|
20231019,173200,83793150,4550,4550,4550,4550,0
|
|
20231019,173100,83793150,4550,4550,4550,4550,0
|
|
20231019,173000,83793150,4550,4550,4550,4550,0
|
|
20231019,172900,83793150,4550,4550,4550,4550,0
|
|
20231019,172800,83793150,4550,4550,4550,4550,0
|
|
20231019,172700,83793150,4550,4550,4550,4550,0
|
|
20231019,172600,83793150,4550,4550,4550,4550,0
|
|
20231019,172500,83793150,4550,4550,4550,4550,0
|
|
20231019,172400,83793150,4550,4550,4550,4550,0
|
|
20231019,172300,83793150,4550,4550,4550,4550,0
|
|
20231019,172200,83793150,4550,4550,4550,4550,0
|
|
20231019,172100,83793150,4550,4550,4550,4550,0
|
|
20231019,172000,83793150,4550,4550,4550,4550,0
|
|
20231019,171900,83793150,4550,4550,4550,4550,0
|
|
20231019,171800,83793150,4550,4550,4550,4550,0
|
|
20231019,171700,83793150,4550,4550,4550,4550,0
|
|
20231019,171600,83793150,4550,4550,4550,4550,0
|
|
20231019,171500,83793150,4550,4550,4550,4550,0
|
|
20231019,171400,83793150,4550,4550,4550,4550,0
|
|
20231019,171300,83793150,4550,4550,4550,4550,395
|
|
20231019,171200,83793150,4550,4550,4550,4550,0
|
|
20231019,171100,83793150,4550,4550,4550,4550,0
|
|
20231019,171000,83793150,4550,4550,4550,4550,0
|
|
20231019,170900,83793150,4550,4550,4550,4550,0
|
|
20231019,170800,83793150,4550,4550,4550,4550,0
|
|
20231019,170700,83793150,4550,4550,4550,4550,0
|
|
20231019,170600,83793150,4550,4550,4550,4550,0
|
|
20231019,170500,83793150,4550,4550,4550,4550,0
|
|
20231019,170400,83793150,4550,4550,4550,4550,0
|
|
20231019,170300,83793150,4550,4550,4550,4550,0
|
|
20231019,170200,83793150,4550,4550,4550,4550,0
|
|
20231019,170100,83793150,4550,4550,4550,4550,0
|
|
20231019,170000,83793150,4550,4550,4550,4550,0
|
|
20231019,165900,83793150,4550,4550,4550,4550,0
|
|
20231019,165800,83793150,4550,4550,4550,4550,0
|
|
20231019,165700,83793150,4550,4550,4550,4550,0
|
|
20231019,165600,83793150,4550,4550,4550,4550,0
|
|
20231019,165500,83793150,4550,4550,4550,4550,0
|
|
20231019,165400,83793150,4550,4550,4550,4550,0
|
|
20231019,165300,83793150,4550,4550,4550,4550,0
|
|
20231019,165200,83793150,4550,4550,4550,4550,0
|
|
20231019,165100,83793150,4550,4550,4550,4550,0
|
|
20231019,165000,83793150,4550,4550,4550,4550,0
|
|
20231019,164900,83793150,4550,4550,4550,4550,0
|
|
20231019,164800,83793150,4550,4550,4550,4550,0
|
|
20231019,164700,83793150,4550,4550,4550,4550,0
|
|
20231019,164600,83793150,4550,4550,4550,4550,0
|
|
20231019,164500,83793150,4550,4550,4550,4550,0
|
|
20231019,164400,83793150,4550,4550,4550,4550,0
|
|
20231019,164300,83793150,4550,4550,4550,4550,395
|
|
20231019,164200,83793150,4550,4550,4550,4550,0
|
|
20231019,164100,83793150,4550,4550,4550,4550,0
|
|
20231019,164000,83793150,4550,4550,4550,4550,0
|
|
20231019,163900,83793150,4550,4550,4550,4550,0
|
|
20231019,163800,83793150,4550,4550,4550,4550,0
|
|
20231019,163700,83793150,4550,4550,4550,4550,0
|
|
20231019,163600,83793150,4550,4550,4550,4550,0
|
|
20231019,163500,83793150,4550,4550,4550,4550,0
|
|
20231019,163400,83793150,4550,4550,4550,4550,0
|
|
20231019,163300,83793150,4550,4550,4550,4550,0
|
|
20231019,163200,83793150,4550,4550,4550,4550,0
|
|
20231019,163100,83793150,4550,4550,4550,4550,0
|
|
20231019,163000,83793150,4550,4550,4550,4550,0
|
|
20231019,162900,83793150,4550,4550,4550,4550,0
|
|
20231019,162800,83793150,4550,4550,4550,4550,0
|
|
20231019,162700,83793150,4550,4550,4550,4550,0
|
|
20231019,162600,83793150,4550,4550,4550,4550,0
|
|
20231019,162500,83793150,4550,4550,4550,4550,0
|
|
20231019,162400,83793150,4550,4550,4550,4550,0
|
|
20231019,162300,83793150,4550,4550,4550,4550,0
|
|
20231019,162200,83793150,4550,4550,4550,4550,0
|
|
20231019,162100,83793150,4550,4550,4550,4550,0
|
|
20231019,162000,83793150,4550,4550,4550,4550,0
|
|
20231019,161900,83793150,4550,4550,4550,4550,0
|
|
20231019,161800,83793150,4550,4550,4550,4550,0
|
|
20231019,161700,83793150,4550,4550,4550,4550,0
|
|
20231019,161600,83793150,4550,4550,4550,4550,0
|
|
20231019,161500,83793150,4550,4550,4550,4550,0
|
|
20231019,161400,83793150,4550,4550,4550,4550,0
|
|
20231019,161300,83793150,4550,4550,4550,4550,395
|
|
20231019,161200,83793150,4550,4550,4550,4550,0
|
|
20231019,161100,83793150,4550,4550,4550,4550,0
|
|
20231019,161000,83793150,4550,4550,4550,4550,0
|
|
20231019,160900,83793150,4550,4550,4550,4550,0
|
|
20231019,160800,83793150,4550,4550,4550,4550,0
|
|
20231019,160700,83793150,4550,4550,4550,4550,0
|
|
20231019,160600,83793150,4550,4550,4550,4550,0
|
|
20231019,160500,83793150,4550,4550,4550,4550,0
|
|
20231019,160400,83793150,4550,4550,4550,4550,0
|
|
20231019,160300,83793150,4550,4550,4550,4550,0
|
|
20231019,160200,83793150,4550,4550,4550,4550,0
|
|
20231019,160100,83793150,4550,4550,4550,4550,0
|
|
20231019,160000,83793150,4550,4550,4550,4550,0
|
|
20231019,155900,83793150,4550,4550,4550,4550,0
|
|
20231019,155800,83793150,4550,4550,4550,4550,0
|
|
20231019,155700,83793150,4550,4550,4550,4550,0
|
|
20231019,155600,83793150,4550,4550,4550,4550,0
|
|
20231019,155500,83793150,4550,4550,4550,4550,0
|
|
20231019,155400,83793150,4550,4550,4550,4550,0
|
|
20231019,155300,83793150,4550,4550,4550,4550,0
|
|
20231019,155200,83793150,4550,4550,4550,4550,0
|
|
20231019,155100,83793150,4550,4550,4550,4550,0
|
|
20231019,155000,83793150,4550,4550,4550,4550,0
|
|
20231019,154900,83793150,4550,4550,4550,4550,0
|
|
20231019,154800,83793150,4550,4550,4550,4550,0
|
|
20231019,154700,83793150,4550,4550,4550,4550,0
|
|
20231019,154600,83793150,4550,4550,4550,4550,0
|
|
20231019,154500,83793150,4550,4550,4550,4550,0
|
|
20231019,154400,83793150,4550,4550,4550,4550,0
|
|
20231019,154300,83793150,4550,4550,4550,4550,395
|
|
20231019,154200,83793150,4550,4550,4550,4550,0
|
|
20231019,154100,83793150,4550,4550,4550,4550,0
|
|
20231019,154000,83793150,4550,4550,4550,4550,0
|
|
20231019,153900,83793150,4550,4550,4550,4550,0
|
|
20231019,153800,83793150,4550,4550,4550,4550,0
|
|
20231019,153700,83793150,4550,4550,4550,4550,0
|
|
20231019,153600,83793150,4550,4550,4550,4550,0
|
|
20231019,153500,83793150,4550,4550,4550,4550,0
|
|
20231019,153400,83793150,4550,4550,4550,4550,0
|
|
20231019,153300,83793150,4550,4550,4550,4550,0
|
|
20231019,153200,83793150,4550,4550,4550,4550,0
|
|
20231019,153100,83793150,4550,4550,4550,4550,0
|
|
20231019,153000,83793150,4550,4550,4550,4550,395
|
|
20231019,152900,81995900,4570,4570,4570,4570,0
|
|
20231019,152800,81995900,4570,4570,4570,4570,0
|
|
20231019,152700,81995900,4570,4570,4570,4570,0
|
|
20231019,152600,81995900,4570,4570,4570,4570,0
|
|
20231019,152500,81995900,4570,4570,4570,4570,0
|
|
20231019,152400,81995900,4570,4570,4570,4570,0
|
|
20231019,152300,81995900,4570,4570,4570,4570,0
|
|
20231019,152200,81995900,4570,4570,4570,4570,0
|
|
20231019,152100,81995900,4570,4570,4570,4570,0
|
|
20231019,152000,81995900,4570,4570,4570,4570,0
|
|
20231019,151900,81995900,4570,4545,4570,4545,341
|
|
20231019,151800,80438555,4570,4570,4570,4570,10
|
|
20231019,151700,80392855,4570,4565,4570,4545,172
|
|
20231019,151600,79608170,4545,4565,4565,4545,47
|
|
20231019,151500,79394035,4545,4545,4545,4545,0
|
|
20231019,151400,79394035,4545,4545,4545,4545,34
|
|
20231019,151300,79239505,4565,4565,4565,4565,26
|
|
20231019,151200,79120815,4545,4545,4545,4545,29
|
|
20231019,151100,78989010,4565,4565,4565,4565,0
|
|
20231019,151000,78989010,4565,4565,4565,4565,0
|
|
20231019,150900,78989010,4565,4565,4565,4565,0
|
|
20231019,150800,78989010,4565,4565,4565,4565,44
|
|
20231019,150700,78788150,4565,4565,4565,4565,0
|
|
20231019,150600,78788150,4565,4565,4565,4565,0
|
|
20231019,150500,78788150,4565,4565,4565,4565,0
|
|
20231019,150400,78788150,4565,4565,4565,4565,0
|
|
20231019,150300,78788150,4565,4565,4565,4565,0
|
|
20231019,150200,78788150,4565,4565,4565,4565,53
|
|
20231019,150100,78546205,4565,4565,4565,4565,20
|
|
20231019,150000,78454905,4560,4560,4560,4560,100
|
|
20231019,145900,77998905,4560,4560,4560,4560,250
|
|
20231019,145800,76858905,4565,4565,4565,4565,0
|
|
20231019,145700,76858905,4565,4565,4565,4565,0
|
|
20231019,145600,76858905,4565,4525,4565,4525,1958
|
|
20231019,145500,67984840,4530,4550,4550,4530,2132
|
|
20231019,145400,58318165,4550,4560,4560,4550,587
|
|
20231019,145300,55643985,4565,4565,4565,4565,0
|
|
20231019,145200,55643985,4565,4565,4565,4565,0
|
|
20231019,145100,55643985,4565,4565,4565,4565,0
|
|
20231019,145000,55643985,4565,4565,4565,4565,0
|
|
20231019,144900,55643985,4565,4565,4565,4565,0
|
|
20231019,144800,55643985,4565,4565,4565,4565,0
|
|
20231019,144700,55643985,4565,4565,4565,4565,0
|
|
20231019,144600,55643985,4565,4565,4565,4565,33
|
|
20231019,144500,55493340,4565,4565,4565,4565,0
|
|
20231019,144400,55493340,4565,4565,4565,4565,0
|
|
20231019,144300,55493340,4565,4565,4565,4565,0
|
|
20231019,144200,55493340,4565,4565,4565,4565,0
|
|
20231019,144100,55493340,4565,4565,4565,4565,0
|
|
20231019,144000,55493340,4565,4565,4565,4565,0
|
|
20231019,143900,55493340,4565,4565,4565,4565,17
|
|
20231019,143800,55415735,4570,4570,4570,4570,0
|
|
20231019,143700,55415735,4570,4570,4570,4570,0
|
|
20231019,143600,55415735,4570,4570,4570,4570,0
|
|
20231019,143500,55415735,4570,4570,4570,4570,0
|
|
20231019,143400,55415735,4570,4570,4570,4570,211
|
|
20231019,143300,54451465,4575,4575,4575,4575,0
|
|
20231019,143200,54451465,4575,4575,4575,4575,84
|
|
20231019,143100,54067165,4595,4595,4595,4595,0
|
|
20231019,143000,54067165,4595,4595,4595,4595,0
|
|
20231019,142900,54067165,4595,4595,4595,4595,0
|
|
20231019,142800,54067165,4595,4595,4595,4595,7
|
|
20231019,142700,54035000,4595,4595,4595,4595,1
|
|
20231019,142600,54030405,4575,4575,4575,4575,0
|
|
20231019,142500,54030405,4575,4575,4575,4575,0
|
|
20231019,142400,54030405,4575,4575,4575,4575,0
|
|
20231019,142300,54030405,4575,4575,4575,4575,170
|
|
20231019,142200,53252655,4600,4600,4600,4600,0
|
|
20231019,142100,53252655,4600,4600,4600,4600,1
|
|
20231019,142000,53248055,4600,4600,4600,4600,0
|
|
20231019,141900,53248055,4600,4600,4600,4600,0
|
|
20231019,141800,53248055,4600,4600,4600,4600,0
|
|
20231019,141700,53248055,4600,4600,4600,4600,0
|
|
20231019,141600,53248055,4600,4600,4600,4600,0
|
|
20231019,141500,53248055,4600,4600,4600,4600,0
|
|
20231019,141400,53248055,4600,4600,4600,4600,0
|
|
20231019,141300,53248055,4600,4600,4600,4600,0
|
|
20231019,141200,53248055,4600,4600,4600,4600,1
|
|
20231019,141100,53243455,4580,4580,4580,4580,0
|
|
20231019,141000,53243455,4580,4580,4580,4580,0
|
|
20231019,140900,53243455,4580,4580,4580,4580,0
|
|
20231019,140800,53243455,4580,4580,4580,4580,0
|
|
20231019,140700,53243455,4580,4580,4580,4580,1
|
|
20231019,140600,53238875,4600,4600,4600,4600,0
|
|
20231019,140500,53238875,4600,4600,4600,4600,0
|
|
20231019,140400,53238875,4600,4600,4600,4600,0
|
|
20231019,140300,53238875,4600,4600,4600,4600,0
|
|
20231019,140200,53238875,4600,4600,4600,4600,1
|
|
20231019,140100,53234275,4600,4585,4600,4585,342
|
|
20231019,140000,51664520,4585,4585,4585,4585,25
|
|
20231019,135900,51549895,4585,4585,4585,4585,0
|
|
20231019,135800,51549895,4585,4585,4585,4585,0
|
|
20231019,135700,51549895,4585,4585,4585,4585,0
|
|
20231019,135600,51549895,4585,4585,4585,4585,0
|
|
20231019,135500,51549895,4585,4585,4585,4585,0
|
|
20231019,135400,51549895,4585,4585,4585,4585,50
|
|
20231019,135300,51320645,4585,4585,4585,4585,0
|
|
20231019,135200,51320645,4585,4585,4585,4585,0
|
|
20231019,135100,51320645,4585,4585,4585,4585,0
|
|
20231019,135000,51320645,4585,4585,4585,4585,0
|
|
20231019,134900,51320645,4585,4585,4585,4585,0
|
|
20231019,134800,51320645,4585,4585,4585,4585,0
|
|
20231019,134700,51320645,4585,4585,4585,4585,0
|
|
20231019,134600,51320645,4585,4585,4585,4585,0
|
|
20231019,134500,51320645,4585,4585,4585,4585,0
|
|
20231019,134400,51320645,4585,4585,4585,4585,0
|
|
20231019,134300,51320645,4585,4585,4585,4585,0
|
|
20231019,134200,51320645,4585,4570,4585,4570,17
|
|
20231019,134100,51242895,4585,4585,4585,4585,0
|
|
20231019,134000,51242895,4585,4585,4585,4585,2
|
|
20231019,133900,51233725,4595,4595,4595,4595,0
|
|
20231019,133800,51233725,4595,4595,4595,4595,0
|
|
20231019,133700,51233725,4595,4595,4595,4595,0
|
|
20231019,133600,51233725,4595,4595,4595,4595,0
|
|
20231019,133500,51233725,4595,4595,4595,4595,0
|
|
20231019,133400,51233725,4595,4595,4595,4595,0
|
|
20231019,133300,51233725,4595,4595,4595,4595,0
|
|
20231019,133200,51233725,4595,4595,4595,4595,0
|
|
20231019,133100,51233725,4595,4595,4595,4595,120
|
|
20231019,133000,50682325,4595,4595,4595,4595,0
|
|
20231019,132900,50682325,4595,4595,4595,4595,0
|
|
20231019,132800,50682325,4595,4595,4595,4595,0
|
|
20231019,132700,50682325,4595,4595,4595,4595,1
|
|
20231019,132600,50677730,4570,4570,4570,4570,480
|
|
20231019,132500,48484130,4565,4565,4565,4565,0
|
|
20231019,132400,48484130,4565,4565,4565,4565,0
|
|
20231019,132300,48484130,4565,4565,4565,4565,0
|
|
20231019,132200,48484130,4565,4565,4565,4565,2
|
|
20231019,132100,48475000,4565,4565,4565,4565,0
|
|
20231019,132000,48475000,4565,4565,4565,4565,0
|
|
20231019,131900,48475000,4565,4565,4565,4565,0
|
|
20231019,131800,48475000,4565,4565,4565,4565,0
|
|
20231019,131700,48475000,4565,4565,4565,4565,5
|
|
20231019,131600,48452175,4565,4565,4565,4565,0
|
|
20231019,131500,48452175,4565,4565,4565,4565,0
|
|
20231019,131400,48452175,4565,4565,4565,4565,0
|
|
20231019,131300,48452175,4565,4565,4565,4565,0
|
|
20231019,131200,48452175,4565,4565,4565,4565,0
|
|
20231019,131100,48452175,4565,4565,4565,4565,0
|
|
20231019,131000,48452175,4565,4565,4565,4565,0
|
|
20231019,130900,48452175,4565,4580,4600,4565,140
|
|
20231019,130800,47812425,4580,4580,4580,4580,1
|
|
20231019,130700,47807845,4565,4565,4565,4565,0
|
|
20231019,130600,47807845,4565,4565,4565,4565,0
|
|
20231019,130500,47807845,4565,4565,4565,4565,0
|
|
20231019,130400,47807845,4565,4565,4565,4565,0
|
|
20231019,130300,47807845,4565,4565,4565,4565,0
|
|
20231019,130200,47807845,4565,4565,4565,4565,0
|
|
20231019,130100,47807845,4565,4565,4565,4565,0
|
|
20231019,130000,47807845,4565,4565,4565,4565,0
|
|
20231019,125900,47807845,4565,4565,4565,4565,0
|
|
20231019,125800,47807845,4565,4565,4565,4565,0
|
|
20231019,125700,47807845,4565,4565,4565,4565,0
|
|
20231019,125600,47807845,4565,4565,4565,4565,0
|
|
20231019,125500,47807845,4565,4565,4565,4565,0
|
|
20231019,125400,47807845,4565,4565,4565,4565,3
|
|
20231019,125300,47794150,4565,4550,4565,4550,299
|
|
20231019,125200,46431945,4550,4565,4565,4550,820
|
|
20231019,125100,42700375,4565,4565,4565,4565,0
|
|
20231019,125000,42700375,4565,4565,4565,4565,0
|
|
20231019,124900,42700375,4565,4565,4565,4565,0
|
|
20231019,124800,42700375,4565,4565,4565,4565,0
|
|
20231019,124700,42700375,4565,4560,4565,4560,360
|
|
20231019,124600,41057040,4545,4545,4545,4545,0
|
|
20231019,124500,41057040,4545,4545,4545,4545,0
|
|
20231019,124400,41057040,4545,4545,4545,4545,0
|
|
20231019,124300,41057040,4545,4545,4545,4545,0
|
|
20231019,124200,41057040,4545,4545,4545,4545,0
|
|
20231019,124100,41057040,4545,4545,4545,4545,0
|
|
20231019,124000,41057040,4545,4545,4545,4545,0
|
|
20231019,123900,41057040,4545,4545,4545,4545,1
|
|
20231019,123800,41052495,4565,4565,4565,4565,3
|
|
20231019,123700,41038800,4560,4560,4560,4560,1
|
|
20231019,123600,41034240,4545,4545,4545,4545,33
|
|
20231019,123500,40884255,4545,4545,4545,4545,39
|
|
20231019,123400,40707000,4545,4545,4545,4545,10
|
|
20231019,123300,40661550,4550,4550,4550,4550,9
|
|
20231019,123200,40620600,4550,4550,4550,4550,187
|
|
20231019,123100,39769750,4550,4550,4550,4550,41
|
|
20231019,123000,39583200,4555,4555,4555,4555,0
|
|
20231019,122900,39583200,4555,4555,4555,4555,11
|
|
20231019,122800,39533095,4560,4560,4560,4560,0
|
|
20231019,122700,39533095,4560,4560,4560,4560,0
|
|
20231019,122600,39533095,4560,4560,4560,4560,0
|
|
20231019,122500,39533095,4560,4560,4560,4560,0
|
|
20231019,122400,39533095,4560,4560,4560,4560,0
|
|
20231019,122300,39533095,4560,4560,4560,4560,0
|
|
20231019,122200,39533095,4560,4560,4560,4560,0
|
|
20231019,122100,39533095,4560,4560,4560,4560,0
|
|
20231019,122000,39533095,4560,4560,4560,4560,0
|
|
20231019,121900,39533095,4560,4560,4560,4560,0
|
|
20231019,121800,39533095,4560,4560,4560,4560,5
|
|
20231019,121700,39510295,4560,4560,4560,4560,0
|
|
20231019,121600,39510295,4560,4560,4560,4560,0
|
|
20231019,121500,39510295,4560,4560,4560,4560,0
|
|
20231019,121400,39510295,4560,4560,4560,4560,0
|
|
20231019,121300,39510295,4560,4560,4560,4560,0
|
|
20231019,121200,39510295,4560,4560,4560,4560,0
|
|
20231019,121100,39510295,4560,4560,4560,4560,0
|
|
20231019,121000,39510295,4560,4560,4560,4560,0
|
|
20231019,120900,39510295,4560,4560,4560,4560,22
|
|
20231019,120800,39409975,4560,4560,4560,4560,0
|
|
20231019,120700,39409975,4560,4560,4560,4560,0
|
|
20231019,120600,39409975,4560,4560,4560,4560,0
|
|
20231019,120500,39409975,4560,4560,4560,4560,0
|
|
20231019,120400,39409975,4560,4560,4560,4560,0
|
|
20231019,120300,39409975,4560,4560,4560,4560,1
|
|
20231019,120200,39405415,4565,4565,4565,4565,0
|
|
20231019,120100,39405415,4565,4565,4565,4565,0
|
|
20231019,120000,39405415,4565,4565,4565,4565,0
|
|
20231019,115900,39405415,4565,4565,4565,4565,11
|
|
20231019,115800,39355200,4570,4570,4570,4570,0
|
|
20231019,115700,39355200,4570,4570,4570,4570,5
|
|
20231019,115600,39332350,4570,4570,4570,4570,0
|
|
20231019,115500,39332350,4570,4570,4570,4570,0
|
|
20231019,115400,39332350,4570,4570,4570,4570,0
|
|
20231019,115300,39332350,4570,4570,4570,4570,0
|
|
20231019,115200,39332350,4570,4570,4570,4570,0
|
|
20231019,115100,39332350,4570,4570,4570,4570,0
|
|
20231019,115000,39332350,4570,4570,4570,4570,0
|
|
20231019,114900,39332350,4570,4545,4600,4545,614
|
|
20231019,114800,36533405,4540,4540,4540,4540,0
|
|
20231019,114700,36533405,4540,4540,4540,4540,300
|
|
20231019,114600,35171405,4540,4540,4540,4540,0
|
|
20231019,114500,35171405,4540,4540,4540,4540,0
|
|
20231019,114400,35171405,4540,4540,4540,4540,0
|
|
20231019,114300,35171405,4540,4540,4540,4540,0
|
|
20231019,114200,35171405,4540,4540,4540,4540,0
|
|
20231019,114100,35171405,4540,4540,4540,4540,2
|
|
20231019,114000,35162325,4540,4540,4540,4540,0
|
|
20231019,113900,35162325,4540,4540,4540,4540,16
|
|
20231019,113800,35089685,4545,4545,4545,4545,0
|
|
20231019,113700,35089685,4545,4545,4545,4545,0
|
|
20231019,113600,35089685,4545,4545,4545,4545,241
|
|
20231019,113500,33994340,4550,4550,4550,4550,0
|
|
20231019,113400,33994340,4550,4550,4550,4550,0
|
|
20231019,113300,33994340,4550,4550,4550,4550,0
|
|
20231019,113200,33994340,4550,4550,4550,4550,0
|
|
20231019,113100,33994340,4550,4550,4550,4550,0
|
|
20231019,113000,33994340,4550,4550,4550,4550,0
|
|
20231019,112900,33994340,4550,4555,4555,4550,158
|
|
20231019,112800,33275185,4555,4555,4555,4555,0
|
|
20231019,112700,33275185,4555,4555,4555,4555,0
|
|
20231019,112600,33275185,4555,4555,4555,4555,0
|
|
20231019,112500,33275185,4555,4555,4555,4555,0
|
|
20231019,112400,33275185,4555,4555,4555,4555,0
|
|
20231019,112300,33275185,4555,4555,4555,4555,0
|
|
20231019,112200,33275185,4555,4555,4555,4555,50
|
|
20231019,112100,33047435,4560,4575,4575,4560,483
|
|
20231019,112000,30840070,4590,4590,4590,4590,0
|
|
20231019,111900,30840070,4590,4575,4590,4575,32
|
|
20231019,111800,30693655,4590,4590,4590,4590,0
|
|
20231019,111700,30693655,4590,4590,4590,4590,0
|
|
20231019,111600,30693655,4590,4590,4590,4590,0
|
|
20231019,111500,30693655,4590,4590,4590,4590,0
|
|
20231019,111400,30693655,4590,4590,4590,4590,0
|
|
20231019,111300,30693655,4590,4590,4590,4590,0
|
|
20231019,111200,30693655,4590,4590,4590,4590,0
|
|
20231019,111100,30693655,4590,4590,4590,4590,0
|
|
20231019,111000,30693655,4590,4590,4590,4590,0
|
|
20231019,110900,30693655,4590,4590,4590,4590,0
|
|
20231019,110800,30693655,4590,4590,4590,4590,0
|
|
20231019,110700,30693655,4590,4590,4590,4590,0
|
|
20231019,110600,30693655,4590,4590,4590,4590,0
|
|
20231019,110500,30693655,4590,4590,4590,4590,0
|
|
20231019,110400,30693655,4590,4590,4590,4590,0
|
|
20231019,110300,30693655,4590,4590,4590,4590,0
|
|
20231019,110200,30693655,4590,4590,4590,4590,0
|
|
20231019,110100,30693655,4590,4590,4590,4590,0
|
|
20231019,110000,30693655,4590,4590,4590,4590,0
|
|
20231019,105900,30693655,4590,4590,4590,4590,0
|
|
20231019,105800,30693655,4590,4590,4590,4590,0
|
|
20231019,105700,30693655,4590,4590,4590,4590,0
|
|
20231019,105600,30693655,4590,4590,4590,4590,2
|
|
20231019,105500,30684475,4590,4590,4590,4590,1
|
|
20231019,105400,30679885,4590,4590,4590,4590,0
|
|
20231019,105300,30679885,4590,4590,4590,4590,218
|
|
20231019,105200,29679265,4600,4600,4600,4600,0
|
|
20231019,105100,29679265,4600,4600,4600,4600,0
|
|
20231019,105000,29679265,4600,4575,4600,4575,23
|
|
20231019,104900,29573720,4575,4575,4575,4575,193
|
|
20231019,104800,28690745,4590,4590,4590,4590,0
|
|
20231019,104700,28690745,4590,4590,4590,4590,3
|
|
20231019,104600,28676975,4610,4610,4610,4610,0
|
|
20231019,104500,28676975,4610,4610,4610,4610,1
|
|
20231019,104400,28672365,4575,4575,4575,4575,0
|
|
20231019,104300,28672365,4575,4575,4575,4575,0
|
|
20231019,104200,28672365,4575,4580,4580,4575,101
|
|
20231019,104100,28209800,4610,4610,4610,4610,1
|
|
20231019,104000,28205190,4580,4580,4580,4580,0
|
|
20231019,103900,28205190,4580,4585,4585,4580,95
|
|
20231019,103800,27769630,4610,4610,4610,4610,1
|
|
20231019,103700,27765020,4585,4585,4585,4585,0
|
|
20231019,103600,27765020,4585,4585,4585,4585,0
|
|
20231019,103500,27765020,4585,4585,4585,4585,40
|
|
20231019,103400,27581620,4600,4600,4600,4600,0
|
|
20231019,103300,27581620,4600,4600,4600,4600,0
|
|
20231019,103200,27581620,4600,4600,4600,4600,0
|
|
20231019,103100,27581620,4600,4600,4600,4600,0
|
|
20231019,103000,27581620,4600,4600,4600,4600,0
|
|
20231019,102900,27581620,4600,4600,4600,4600,0
|
|
20231019,102800,27581620,4600,4600,4600,4600,0
|
|
20231019,102700,27581620,4600,4600,4600,4600,0
|
|
20231019,102600,27581620,4600,4600,4600,4600,100
|
|
20231019,102500,27121620,4600,4600,4600,4600,0
|
|
20231019,102400,27121620,4600,4600,4600,4600,0
|
|
20231019,102300,27121620,4600,4600,4600,4600,0
|
|
20231019,102200,27121620,4600,4600,4600,4600,0
|
|
20231019,102100,27121620,4600,4600,4600,4600,0
|
|
20231019,102000,27121620,4600,4600,4600,4600,0
|
|
20231019,101900,27121620,4600,4600,4600,4600,0
|
|
20231019,101800,27121620,4600,4600,4600,4600,0
|
|
20231019,101700,27121620,4600,4600,4600,4600,1
|
|
20231019,101600,27117020,4600,4600,4600,4600,4
|
|
20231019,101500,27098620,4600,4600,4600,4600,1
|
|
20231019,101400,27094020,4590,4590,4590,4590,0
|
|
20231019,101300,27094020,4590,4590,4590,4590,200
|
|
20231019,101200,26176020,4590,4590,4590,4590,0
|
|
20231019,101100,26176020,4590,4590,4590,4590,1
|
|
20231019,101000,26171430,4590,4590,4590,4590,9
|
|
20231019,100900,26130120,4590,4590,4590,4590,1
|
|
20231019,100800,26125530,4575,4575,4575,4575,0
|
|
20231019,100700,26125530,4575,4580,4580,4575,52
|
|
20231019,100600,25887625,4580,4580,4580,4580,0
|
|
20231019,100500,25887625,4580,4580,4580,4580,0
|
|
20231019,100400,25887625,4580,4595,4595,4580,515
|
|
20231019,100300,23523840,4595,4595,4595,4595,3
|
|
20231019,100200,23510055,4615,4615,4615,4615,0
|
|
20231019,100100,23510055,4615,4615,4615,4615,0
|
|
20231019,100000,23510055,4615,4615,4615,4615,37
|
|
20231019,095900,23339300,4615,4615,4615,4615,20
|
|
20231019,095800,23247000,4615,4615,4615,4615,0
|
|
20231019,095700,23247000,4615,4615,4615,4615,0
|
|
20231019,095600,23247000,4615,4615,4615,4615,0
|
|
20231019,095500,23247000,4615,4615,4615,4615,0
|
|
20231019,095400,23247000,4615,4615,4615,4615,0
|
|
20231019,095300,23247000,4615,4615,4615,4615,0
|
|
20231019,095200,23247000,4615,4615,4615,4615,0
|
|
20231019,095100,23247000,4615,4615,4615,4615,0
|
|
20231019,095000,23247000,4615,4595,4615,4595,7
|
|
20231019,094900,23214785,4595,4595,4595,4595,0
|
|
20231019,094800,23214785,4595,4595,4595,4595,1
|
|
20231019,094700,23210190,4590,4585,4590,4585,141
|
|
20231019,094600,22563250,4585,4585,4585,4585,0
|
|
20231019,094500,22563250,4585,4585,4585,4585,1
|
|
20231019,094400,22558665,4585,4585,4585,4585,0
|
|
20231019,094300,22558665,4585,4585,4585,4585,0
|
|
20231019,094200,22558665,4585,4585,4585,4585,0
|
|
20231019,094100,22558665,4585,4580,4585,4580,2
|
|
20231019,094000,22549500,4575,4575,4575,4575,100
|
|
20231019,093900,22092000,4575,4575,4575,4575,10
|
|
20231019,093800,22046250,4575,4575,4575,4575,0
|
|
20231019,093700,22046250,4575,4565,4575,4565,17
|
|
20231019,093600,21968635,4565,4565,4565,4565,17
|
|
20231019,093500,21891030,4565,4565,4565,4565,1
|
|
20231019,093400,21886465,4540,4540,4540,4540,44
|
|
20231019,093300,21686705,4540,4540,4540,4540,0
|
|
20231019,093200,21686705,4540,4540,4540,4540,0
|
|
20231019,093100,21686705,4540,4540,4540,4540,0
|
|
20231019,093000,21686705,4540,4540,4540,4540,13
|
|
20231019,092900,21627685,4540,4540,4540,4540,2040
|
|
20231019,092800,12366085,4555,4555,4555,4555,0
|
|
20231019,092700,12366085,4555,4555,4555,4555,2
|
|
20231019,092600,12356975,4570,4570,4570,4570,0
|
|
20231019,092500,12356975,4570,4570,4570,4570,101
|
|
20231019,092400,11895405,4555,4555,4575,4555,73
|
|
20231019,092300,11562540,4540,4540,4540,4540,0
|
|
20231019,092200,11562540,4540,4540,4540,4540,15
|
|
20231019,092100,11494440,4530,4530,4530,4530,0
|
|
20231019,092000,11494440,4530,4530,4530,4530,0
|
|
20231019,091900,11494440,4530,4530,4530,4530,0
|
|
20231019,091800,11494440,4530,4530,4530,4530,0
|
|
20231019,091700,11494440,4530,4530,4530,4530,0
|
|
20231019,091600,11494440,4530,4530,4530,4530,0
|
|
20231019,091500,11494440,4530,4530,4530,4530,0
|
|
20231019,091400,11494440,4530,4530,4530,4530,0
|
|
20231019,091300,11494440,4530,4530,4530,4530,0
|
|
20231019,091200,11494440,4530,4530,4530,4530,0
|
|
20231019,091100,11494440,4530,4530,4530,4530,0
|
|
20231019,091000,11494440,4530,4530,4530,4530,0
|
|
20231019,090900,11494440,4530,4530,4530,4530,500
|
|
20231019,090800,9229440,4530,4525,4530,4525,13
|
|
20231019,090700,9170555,4545,4545,4545,4545,1
|
|
20231019,090600,9166010,4545,4545,4545,4545,220
|
|
20231019,090500,8166110,4545,4520,4545,4520,302
|
|
20231019,090400,6794420,4550,4550,4550,4550,0
|
|
20231019,090300,6794420,4550,4550,4550,4550,46
|
|
20231019,090200,6585120,4510,4580,4580,4510,349
|
|
20231019,090100,5004670,4585,4595,4595,4585,889
|
|
20231019,090000,919985,4595,4600,4600,4595,200
|