648 lines
30 KiB
CSV
648 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231011,194500,82635950,3960,3960,3960,3960,606
|
|
20231011,194400,82635950,3960,3960,3960,3960,0
|
|
20231011,194300,82635950,3960,3960,3960,3960,0
|
|
20231011,194200,82635950,3960,3960,3960,3960,0
|
|
20231011,194100,82635950,3960,3960,3960,3960,0
|
|
20231011,194000,82635950,3960,3960,3960,3960,0
|
|
20231011,193900,82635950,3960,3960,3960,3960,0
|
|
20231011,193800,82635950,3960,3960,3960,3960,0
|
|
20231011,193700,82635950,3960,3960,3960,3960,0
|
|
20231011,193600,82635950,3960,3960,3960,3960,0
|
|
20231011,193500,82635950,3960,3960,3960,3960,0
|
|
20231011,193400,82635950,3960,3960,3960,3960,0
|
|
20231011,193300,82635950,3960,3960,3960,3960,0
|
|
20231011,193200,82635950,3960,3960,3960,3960,0
|
|
20231011,193100,82635950,3960,3960,3960,3960,0
|
|
20231011,193000,82635950,3960,3960,3960,3960,0
|
|
20231011,192900,82635950,3960,3960,3960,3960,0
|
|
20231011,192800,82635950,3960,3960,3960,3960,0
|
|
20231011,192700,82635950,3960,3960,3960,3960,0
|
|
20231011,192600,82635950,3960,3960,3960,3960,0
|
|
20231011,192500,82635950,3960,3960,3960,3960,0
|
|
20231011,192400,82635950,3960,3960,3960,3960,0
|
|
20231011,192300,82635950,3960,3960,3960,3960,0
|
|
20231011,192200,82635950,3960,3960,3960,3960,0
|
|
20231011,192100,82635950,3960,3960,3960,3960,0
|
|
20231011,192000,82635950,3960,3960,3960,3960,0
|
|
20231011,191900,82635950,3960,3960,3960,3960,0
|
|
20231011,191800,82635950,3960,3960,3960,3960,0
|
|
20231011,191700,82635950,3960,3960,3960,3960,0
|
|
20231011,191600,82635950,3960,3960,3960,3960,0
|
|
20231011,191500,82635950,3960,3960,3960,3960,606
|
|
20231011,191400,82635950,3960,3960,3960,3960,0
|
|
20231011,191300,82635950,3960,3960,3960,3960,0
|
|
20231011,191200,82635950,3960,3960,3960,3960,0
|
|
20231011,191100,82635950,3960,3960,3960,3960,0
|
|
20231011,191000,82635950,3960,3960,3960,3960,0
|
|
20231011,190900,82635950,3960,3960,3960,3960,0
|
|
20231011,190800,82635950,3960,3960,3960,3960,0
|
|
20231011,190700,82635950,3960,3960,3960,3960,0
|
|
20231011,190600,82635950,3960,3960,3960,3960,0
|
|
20231011,190500,82635950,3960,3960,3960,3960,0
|
|
20231011,190400,82635950,3960,3960,3960,3960,0
|
|
20231011,190300,82635950,3960,3960,3960,3960,0
|
|
20231011,190200,82635950,3960,3960,3960,3960,0
|
|
20231011,190100,82635950,3960,3960,3960,3960,0
|
|
20231011,190000,82635950,3960,3960,3960,3960,0
|
|
20231011,185900,82635950,3960,3960,3960,3960,0
|
|
20231011,185800,82635950,3960,3960,3960,3960,0
|
|
20231011,185700,82635950,3960,3960,3960,3960,0
|
|
20231011,185600,82635950,3960,3960,3960,3960,0
|
|
20231011,185500,82635950,3960,3960,3960,3960,0
|
|
20231011,185400,82635950,3960,3960,3960,3960,0
|
|
20231011,185300,82635950,3960,3960,3960,3960,0
|
|
20231011,185200,82635950,3960,3960,3960,3960,0
|
|
20231011,185100,82635950,3960,3960,3960,3960,0
|
|
20231011,185000,82635950,3960,3960,3960,3960,0
|
|
20231011,184900,82635950,3960,3960,3960,3960,0
|
|
20231011,184800,82635950,3960,3960,3960,3960,0
|
|
20231011,184700,82635950,3960,3960,3960,3960,0
|
|
20231011,184600,82635950,3960,3960,3960,3960,0
|
|
20231011,184500,82635950,3960,3960,3960,3960,606
|
|
20231011,184400,82635950,3960,3960,3960,3960,0
|
|
20231011,184300,82635950,3960,3960,3960,3960,0
|
|
20231011,184200,82635950,3960,3960,3960,3960,0
|
|
20231011,184100,82635950,3960,3960,3960,3960,0
|
|
20231011,184000,82635950,3960,3960,3960,3960,0
|
|
20231011,183900,82635950,3960,3960,3960,3960,0
|
|
20231011,183800,82635950,3960,3960,3960,3960,0
|
|
20231011,183700,82635950,3960,3960,3960,3960,0
|
|
20231011,183600,82635950,3960,3960,3960,3960,0
|
|
20231011,183500,82635950,3960,3960,3960,3960,0
|
|
20231011,183400,82635950,3960,3960,3960,3960,0
|
|
20231011,183300,82635950,3960,3960,3960,3960,0
|
|
20231011,183200,82635950,3960,3960,3960,3960,0
|
|
20231011,183100,82635950,3960,3960,3960,3960,0
|
|
20231011,183000,82635950,3960,3960,3960,3960,0
|
|
20231011,182900,82635950,3960,3960,3960,3960,0
|
|
20231011,182800,82635950,3960,3960,3960,3960,0
|
|
20231011,182700,82635950,3960,3960,3960,3960,0
|
|
20231011,182600,82635950,3960,3960,3960,3960,0
|
|
20231011,182500,82635950,3960,3960,3960,3960,0
|
|
20231011,182400,82635950,3960,3960,3960,3960,0
|
|
20231011,182300,82635950,3960,3960,3960,3960,0
|
|
20231011,182200,82635950,3960,3960,3960,3960,0
|
|
20231011,182100,82635950,3960,3960,3960,3960,0
|
|
20231011,182000,82635950,3960,3960,3960,3960,0
|
|
20231011,181900,82635950,3960,3960,3960,3960,0
|
|
20231011,181800,82635950,3960,3960,3960,3960,0
|
|
20231011,181700,82635950,3960,3960,3960,3960,0
|
|
20231011,181600,82635950,3960,3960,3960,3960,0
|
|
20231011,181500,82635950,3960,3960,3960,3960,606
|
|
20231011,181400,82635950,3960,3960,3960,3960,0
|
|
20231011,181300,82635950,3960,3960,3960,3960,0
|
|
20231011,181200,82635950,3960,3960,3960,3960,0
|
|
20231011,181100,82635950,3960,3960,3960,3960,0
|
|
20231011,181000,82635950,3960,3960,3960,3960,0
|
|
20231011,180900,82635950,3960,3960,3960,3960,0
|
|
20231011,180800,82635950,3960,3960,3960,3960,0
|
|
20231011,180700,82635950,3960,3960,3960,3960,0
|
|
20231011,180600,82635950,3960,3960,3960,3960,0
|
|
20231011,180500,82635950,3960,3960,3960,3960,0
|
|
20231011,180400,82635950,3960,3960,3960,3960,0
|
|
20231011,180300,82635950,3960,3960,3960,3960,0
|
|
20231011,180200,82635950,3960,3960,3960,3960,0
|
|
20231011,180100,82635950,3960,3960,3960,3960,0
|
|
20231011,180000,82635950,3960,3960,3960,3960,0
|
|
20231011,175900,82635950,3960,3960,3960,3960,0
|
|
20231011,175800,82635950,3960,3960,3960,3960,0
|
|
20231011,175700,82635950,3960,3960,3960,3960,0
|
|
20231011,175600,82635950,3960,3960,3960,3960,0
|
|
20231011,175500,82635950,3960,3960,3960,3960,0
|
|
20231011,175400,82635950,3960,3960,3960,3960,0
|
|
20231011,175300,82635950,3960,3960,3960,3960,0
|
|
20231011,175200,82635950,3960,3960,3960,3960,0
|
|
20231011,175100,82635950,3960,3960,3960,3960,0
|
|
20231011,175000,82635950,3960,3960,3960,3960,0
|
|
20231011,174900,82635950,3960,3960,3960,3960,0
|
|
20231011,174800,82635950,3960,3960,3960,3960,0
|
|
20231011,174700,82635950,3960,3960,3960,3960,0
|
|
20231011,174600,82635950,3960,3960,3960,3960,0
|
|
20231011,174500,82635950,3960,3960,3960,3960,606
|
|
20231011,174400,82635950,3960,3960,3960,3960,0
|
|
20231011,174300,82635950,3960,3960,3960,3960,0
|
|
20231011,174200,82635950,3960,3960,3960,3960,0
|
|
20231011,174100,82635950,3960,3960,3960,3960,0
|
|
20231011,174000,82635950,3960,3960,3960,3960,0
|
|
20231011,173900,82635950,3960,3960,3960,3960,0
|
|
20231011,173800,82635950,3960,3960,3960,3960,0
|
|
20231011,173700,82635950,3960,3960,3960,3960,0
|
|
20231011,173600,82635950,3960,3960,3960,3960,0
|
|
20231011,173500,82635950,3960,3960,3960,3960,0
|
|
20231011,173400,82635950,3960,3960,3960,3960,0
|
|
20231011,173300,82635950,3960,3960,3960,3960,0
|
|
20231011,173200,82635950,3960,3960,3960,3960,0
|
|
20231011,173100,82635950,3960,3960,3960,3960,0
|
|
20231011,173000,82635950,3960,3960,3960,3960,0
|
|
20231011,172900,82635950,3960,3960,3960,3960,0
|
|
20231011,172800,82635950,3960,3960,3960,3960,0
|
|
20231011,172700,82635950,3960,3960,3960,3960,0
|
|
20231011,172600,82635950,3960,3960,3960,3960,0
|
|
20231011,172500,82635950,3960,3960,3960,3960,0
|
|
20231011,172400,82635950,3960,3960,3960,3960,0
|
|
20231011,172300,82635950,3960,3960,3960,3960,0
|
|
20231011,172200,82635950,3960,3960,3960,3960,0
|
|
20231011,172100,82635950,3960,3960,3960,3960,0
|
|
20231011,172000,82635950,3960,3960,3960,3960,0
|
|
20231011,171900,82635950,3960,3960,3960,3960,0
|
|
20231011,171800,82635950,3960,3960,3960,3960,0
|
|
20231011,171700,82635950,3960,3960,3960,3960,0
|
|
20231011,171600,82635950,3960,3960,3960,3960,0
|
|
20231011,171500,82635950,3960,3960,3960,3960,606
|
|
20231011,171400,82635950,3960,3960,3960,3960,0
|
|
20231011,171300,82635950,3960,3960,3960,3960,0
|
|
20231011,171200,82635950,3960,3960,3960,3960,0
|
|
20231011,171100,82635950,3960,3960,3960,3960,0
|
|
20231011,171000,82635950,3960,3960,3960,3960,0
|
|
20231011,170900,82635950,3960,3960,3960,3960,0
|
|
20231011,170800,82635950,3960,3960,3960,3960,0
|
|
20231011,170700,82635950,3960,3960,3960,3960,0
|
|
20231011,170600,82635950,3960,3960,3960,3960,0
|
|
20231011,170500,82635950,3960,3960,3960,3960,0
|
|
20231011,170400,82635950,3960,3960,3960,3960,0
|
|
20231011,170300,82635950,3960,3960,3960,3960,0
|
|
20231011,170200,82635950,3960,3960,3960,3960,0
|
|
20231011,170100,82635950,3960,3960,3960,3960,0
|
|
20231011,170000,82635950,3960,3960,3960,3960,0
|
|
20231011,165900,82635950,3960,3960,3960,3960,0
|
|
20231011,165800,82635950,3960,3960,3960,3960,0
|
|
20231011,165700,82635950,3960,3960,3960,3960,0
|
|
20231011,165600,82635950,3960,3960,3960,3960,0
|
|
20231011,165500,82635950,3960,3960,3960,3960,0
|
|
20231011,165400,82635950,3960,3960,3960,3960,0
|
|
20231011,165300,82635950,3960,3960,3960,3960,0
|
|
20231011,165200,82635950,3960,3960,3960,3960,0
|
|
20231011,165100,82635950,3960,3960,3960,3960,0
|
|
20231011,165000,82635950,3960,3960,3960,3960,0
|
|
20231011,164900,82635950,3960,3960,3960,3960,0
|
|
20231011,164800,82635950,3960,3960,3960,3960,0
|
|
20231011,164700,82635950,3960,3960,3960,3960,0
|
|
20231011,164600,82635950,3960,3960,3960,3960,0
|
|
20231011,164500,82635950,3960,3960,3960,3960,606
|
|
20231011,164400,82635950,3960,3960,3960,3960,0
|
|
20231011,164300,82635950,3960,3960,3960,3960,0
|
|
20231011,164200,82635950,3960,3960,3960,3960,0
|
|
20231011,164100,82635950,3960,3960,3960,3960,0
|
|
20231011,164000,82635950,3960,3960,3960,3960,0
|
|
20231011,163900,82635950,3960,3960,3960,3960,0
|
|
20231011,163800,82635950,3960,3960,3960,3960,0
|
|
20231011,163700,82635950,3960,3960,3960,3960,0
|
|
20231011,163600,82635950,3960,3960,3960,3960,0
|
|
20231011,163500,82635950,3960,3960,3960,3960,0
|
|
20231011,163400,82635950,3960,3960,3960,3960,0
|
|
20231011,163300,82635950,3960,3960,3960,3960,0
|
|
20231011,163200,82635950,3960,3960,3960,3960,0
|
|
20231011,163100,82635950,3960,3960,3960,3960,0
|
|
20231011,163000,82635950,3960,3960,3960,3960,0
|
|
20231011,162900,82635950,3960,3960,3960,3960,0
|
|
20231011,162800,82635950,3960,3960,3960,3960,0
|
|
20231011,162700,82635950,3960,3960,3960,3960,0
|
|
20231011,162600,82635950,3960,3960,3960,3960,0
|
|
20231011,162500,82635950,3960,3960,3960,3960,0
|
|
20231011,162400,82635950,3960,3960,3960,3960,0
|
|
20231011,162300,82635950,3960,3960,3960,3960,0
|
|
20231011,162200,82635950,3960,3960,3960,3960,0
|
|
20231011,162100,82635950,3960,3960,3960,3960,0
|
|
20231011,162000,82635950,3960,3960,3960,3960,0
|
|
20231011,161900,82635950,3960,3960,3960,3960,0
|
|
20231011,161800,82635950,3960,3960,3960,3960,0
|
|
20231011,161700,82635950,3960,3960,3960,3960,0
|
|
20231011,161600,82635950,3960,3960,3960,3960,0
|
|
20231011,161500,82635950,3960,3960,3960,3960,606
|
|
20231011,161400,82635950,3960,3960,3960,3960,0
|
|
20231011,161300,82635950,3960,3960,3960,3960,0
|
|
20231011,161200,82635950,3960,3960,3960,3960,0
|
|
20231011,161100,82635950,3960,3960,3960,3960,0
|
|
20231011,161000,82635950,3960,3960,3960,3960,0
|
|
20231011,160900,82635950,3960,3960,3960,3960,0
|
|
20231011,160800,82635950,3960,3960,3960,3960,0
|
|
20231011,160700,82635950,3960,3960,3960,3960,0
|
|
20231011,160600,82635950,3960,3960,3960,3960,0
|
|
20231011,160500,82635950,3960,3960,3960,3960,0
|
|
20231011,160400,82635950,3960,3960,3960,3960,0
|
|
20231011,160300,82635950,3960,3960,3960,3960,0
|
|
20231011,160200,82635950,3960,3960,3960,3960,0
|
|
20231011,160100,82635950,3960,3960,3960,3960,0
|
|
20231011,160000,82635950,3960,3960,3960,3960,0
|
|
20231011,155900,82635950,3960,3960,3960,3960,0
|
|
20231011,155800,82635950,3960,3960,3960,3960,0
|
|
20231011,155700,82635950,3960,3960,3960,3960,0
|
|
20231011,155600,82635950,3960,3960,3960,3960,0
|
|
20231011,155500,82635950,3960,3960,3960,3960,0
|
|
20231011,155400,82635950,3960,3960,3960,3960,0
|
|
20231011,155300,82635950,3960,3960,3960,3960,0
|
|
20231011,155200,82635950,3960,3960,3960,3960,0
|
|
20231011,155100,82635950,3960,3960,3960,3960,0
|
|
20231011,155000,82635950,3960,3960,3960,3960,0
|
|
20231011,154900,82635950,3960,3960,3960,3960,0
|
|
20231011,154800,82635950,3960,3960,3960,3960,0
|
|
20231011,154700,82635950,3960,3960,3960,3960,0
|
|
20231011,154600,82635950,3960,3960,3960,3960,0
|
|
20231011,154500,82635950,3960,3960,3960,3960,606
|
|
20231011,154400,82635950,3960,3960,3960,3960,0
|
|
20231011,154300,82635950,3960,3960,3960,3960,0
|
|
20231011,154200,82635950,3960,3960,3960,3960,0
|
|
20231011,154100,82635950,3960,3960,3960,3960,0
|
|
20231011,154000,82635950,3960,3960,3960,3960,0
|
|
20231011,153900,82635950,3960,3960,3960,3960,0
|
|
20231011,153800,82635950,3960,3960,3960,3960,0
|
|
20231011,153700,82635950,3960,3960,3960,3960,0
|
|
20231011,153600,82635950,3960,3960,3960,3960,0
|
|
20231011,153500,82635950,3960,3960,3960,3960,0
|
|
20231011,153400,82635950,3960,3960,3960,3960,0
|
|
20231011,153300,82635950,3960,3960,3960,3960,0
|
|
20231011,153200,82635950,3960,3960,3960,3960,0
|
|
20231011,153100,82635950,3960,3960,3960,3960,0
|
|
20231011,153000,82635950,3960,3960,3960,3960,606
|
|
20231011,152900,80236190,3960,3960,3960,3960,0
|
|
20231011,152800,80236190,3960,3960,3960,3960,0
|
|
20231011,152700,80236190,3960,3960,3960,3960,0
|
|
20231011,152600,80236190,3960,3960,3960,3960,0
|
|
20231011,152500,80236190,3960,3960,3960,3960,0
|
|
20231011,152400,80236190,3960,3960,3960,3960,0
|
|
20231011,152300,80236190,3960,3960,3960,3960,0
|
|
20231011,152200,80236190,3960,3960,3960,3960,0
|
|
20231011,152100,80236190,3960,3960,3960,3960,0
|
|
20231011,152000,80236190,3960,3960,3960,3960,0
|
|
20231011,151900,80236190,3960,3960,3960,3960,0
|
|
20231011,151800,80236190,3960,3960,3960,3960,0
|
|
20231011,151700,80236190,3960,3960,3960,3960,1
|
|
20231011,151600,80232230,3960,3960,3960,3960,1
|
|
20231011,151500,80228270,3965,3965,3965,3965,0
|
|
20231011,151400,80228270,3965,3965,3965,3965,0
|
|
20231011,151300,80228270,3965,3965,3965,3965,0
|
|
20231011,151200,80228270,3965,3965,3965,3965,0
|
|
20231011,151100,80228270,3965,3965,3965,3965,0
|
|
20231011,151000,80228270,3965,3965,3965,3965,0
|
|
20231011,150900,80228270,3965,3965,3965,3965,0
|
|
20231011,150800,80228270,3965,3965,3965,3965,0
|
|
20231011,150700,80228270,3965,3965,3965,3965,0
|
|
20231011,150600,80228270,3965,3965,3965,3965,0
|
|
20231011,150500,80228270,3965,3965,3965,3965,0
|
|
20231011,150400,80228270,3965,3965,3965,3965,0
|
|
20231011,150300,80228270,3965,3965,3965,3965,0
|
|
20231011,150200,80228270,3965,3965,3965,3965,0
|
|
20231011,150100,80228270,3965,3960,3965,3960,1886
|
|
20231011,150000,72755610,3960,3960,3960,3960,0
|
|
20231011,145900,72755610,3960,3960,3960,3960,0
|
|
20231011,145800,72755610,3960,3960,3960,3960,0
|
|
20231011,145700,72755610,3960,3960,3960,3960,0
|
|
20231011,145600,72755610,3960,3960,3960,3960,0
|
|
20231011,145500,72755610,3960,3960,3960,3960,0
|
|
20231011,145400,72755610,3960,3960,3960,3960,0
|
|
20231011,145300,72755610,3960,3960,3960,3960,0
|
|
20231011,145200,72755610,3960,3960,3960,3960,0
|
|
20231011,145100,72755610,3960,3960,3960,3960,0
|
|
20231011,145000,72755610,3960,3960,3960,3960,8
|
|
20231011,144900,72723930,3960,3960,3960,3960,0
|
|
20231011,144800,72723930,3960,3960,3960,3960,0
|
|
20231011,144700,72723930,3960,3960,3960,3960,0
|
|
20231011,144600,72723930,3960,3960,3960,3960,0
|
|
20231011,144500,72723930,3960,3960,3960,3960,0
|
|
20231011,144400,72723930,3960,3960,3960,3960,0
|
|
20231011,144300,72723930,3960,3960,3960,3960,0
|
|
20231011,144200,72723930,3960,3960,3960,3960,0
|
|
20231011,144100,72723930,3960,3960,3960,3960,0
|
|
20231011,144000,72723930,3960,3960,3960,3960,0
|
|
20231011,143900,72723930,3960,3960,3960,3960,0
|
|
20231011,143800,72723930,3960,3960,3960,3960,0
|
|
20231011,143700,72723930,3960,3960,3960,3960,0
|
|
20231011,143600,72723930,3960,3960,3960,3960,0
|
|
20231011,143500,72723930,3960,3960,3960,3960,0
|
|
20231011,143400,72723930,3960,3950,3960,3950,2
|
|
20231011,143300,72716020,3950,3950,3950,3950,0
|
|
20231011,143200,72716020,3950,3950,3950,3950,0
|
|
20231011,143100,72716020,3950,3950,3950,3950,0
|
|
20231011,143000,72716020,3950,3950,3950,3950,0
|
|
20231011,142900,72716020,3950,3950,3950,3950,1
|
|
20231011,142800,72712070,3950,3950,3950,3950,0
|
|
20231011,142700,72712070,3950,3950,3950,3950,30
|
|
20231011,142600,72593570,3950,3950,3950,3950,0
|
|
20231011,142500,72593570,3950,3950,3950,3950,0
|
|
20231011,142400,72593570,3950,3950,3950,3950,0
|
|
20231011,142300,72593570,3950,3950,3950,3950,0
|
|
20231011,142200,72593570,3950,3950,3950,3950,300
|
|
20231011,142100,71408570,3950,3950,3950,3950,0
|
|
20231011,142000,71408570,3950,3950,3950,3950,250
|
|
20231011,141900,70421070,3945,3945,3945,3945,0
|
|
20231011,141800,70421070,3945,3945,3945,3945,0
|
|
20231011,141700,70421070,3945,3945,3945,3945,0
|
|
20231011,141600,70421070,3945,3945,3945,3945,0
|
|
20231011,141500,70421070,3945,3945,3945,3945,1
|
|
20231011,141400,70417125,3940,3940,3940,3940,0
|
|
20231011,141300,70417125,3940,3950,3950,3940,350
|
|
20231011,141200,69038080,3960,3960,3960,3960,0
|
|
20231011,141100,69038080,3960,3960,3960,3960,0
|
|
20231011,141000,69038080,3960,3960,3960,3960,0
|
|
20231011,140900,69038080,3960,3960,3960,3960,0
|
|
20231011,140800,69038080,3960,3960,3960,3960,0
|
|
20231011,140700,69038080,3960,3960,3960,3960,0
|
|
20231011,140600,69038080,3960,3960,3960,3960,0
|
|
20231011,140500,69038080,3960,3960,3960,3960,1
|
|
20231011,140400,69034120,3950,3950,3950,3950,0
|
|
20231011,140300,69034120,3950,3950,3960,3950,3
|
|
20231011,140200,69022260,3940,3940,3940,3940,103
|
|
20231011,140100,68616440,3960,3960,3960,3960,0
|
|
20231011,140000,68616440,3960,3960,3960,3960,0
|
|
20231011,135900,68616440,3960,3960,3960,3960,0
|
|
20231011,135800,68616440,3960,3960,3960,3960,0
|
|
20231011,135700,68616440,3960,3960,3960,3960,0
|
|
20231011,135600,68616440,3960,3960,3960,3960,0
|
|
20231011,135500,68616440,3960,3960,3960,3960,0
|
|
20231011,135400,68616440,3960,3960,3960,3960,0
|
|
20231011,135300,68616440,3960,3960,3960,3960,0
|
|
20231011,135200,68616440,3960,3960,3960,3960,0
|
|
20231011,135100,68616440,3960,3960,3960,3960,0
|
|
20231011,135000,68616440,3960,3960,3960,3960,0
|
|
20231011,134900,68616440,3960,3960,3960,3960,0
|
|
20231011,134800,68616440,3960,3960,3960,3960,0
|
|
20231011,134700,68616440,3960,3960,3960,3960,0
|
|
20231011,134600,68616440,3960,3960,3960,3960,0
|
|
20231011,134500,68616440,3960,3950,3960,3950,3
|
|
20231011,134400,68604580,3945,3945,3945,3945,0
|
|
20231011,134300,68604580,3945,3945,3945,3945,0
|
|
20231011,134200,68604580,3945,3945,3945,3945,0
|
|
20231011,134100,68604580,3945,3945,3945,3945,0
|
|
20231011,134000,68604580,3945,3945,3945,3945,0
|
|
20231011,133900,68604580,3945,3945,3945,3945,0
|
|
20231011,133800,68604580,3945,3945,3945,3945,0
|
|
20231011,133700,68604580,3945,3945,3945,3945,0
|
|
20231011,133600,68604580,3945,3945,3945,3945,0
|
|
20231011,133500,68604580,3945,3950,3950,3945,150
|
|
20231011,133400,68012105,3960,3960,3960,3960,0
|
|
20231011,133300,68012105,3960,3960,3960,3960,0
|
|
20231011,133200,68012105,3960,3960,3960,3960,0
|
|
20231011,133100,68012105,3960,3960,3960,3960,0
|
|
20231011,133000,68012105,3960,3960,3960,3960,0
|
|
20231011,132900,68012105,3960,3960,3960,3960,0
|
|
20231011,132800,68012105,3960,3960,3960,3960,1
|
|
20231011,132700,68008145,3960,3960,3960,3960,0
|
|
20231011,132600,68008145,3960,3960,3960,3960,1
|
|
20231011,132500,68004185,3960,3960,3960,3960,0
|
|
20231011,132400,68004185,3960,3960,3960,3960,0
|
|
20231011,132300,68004185,3960,3960,3960,3960,0
|
|
20231011,132200,68004185,3960,3960,3960,3960,0
|
|
20231011,132100,68004185,3960,3960,3960,3960,0
|
|
20231011,132000,68004185,3960,3960,3960,3960,0
|
|
20231011,131900,68004185,3960,3960,3960,3960,0
|
|
20231011,131800,68004185,3960,3960,3960,3960,0
|
|
20231011,131700,68004185,3960,3960,3960,3960,0
|
|
20231011,131600,68004185,3960,3960,3960,3960,0
|
|
20231011,131500,68004185,3960,3960,3960,3960,0
|
|
20231011,131400,68004185,3960,3960,3960,3960,0
|
|
20231011,131300,68004185,3960,3960,3960,3960,0
|
|
20231011,131200,68004185,3960,3960,3960,3960,0
|
|
20231011,131100,68004185,3960,3960,3960,3960,0
|
|
20231011,131000,68004185,3960,3960,3960,3960,0
|
|
20231011,130900,68004185,3960,3960,3960,3960,0
|
|
20231011,130800,68004185,3960,3960,3960,3960,1
|
|
20231011,130700,68000225,3960,3960,3960,3960,0
|
|
20231011,130600,68000225,3960,3960,3960,3960,0
|
|
20231011,130500,68000225,3960,3960,3960,3960,0
|
|
20231011,130400,68000225,3960,3960,3960,3960,0
|
|
20231011,130300,68000225,3960,3960,3960,3960,0
|
|
20231011,130200,68000225,3960,3960,3960,3960,0
|
|
20231011,130100,68000225,3960,3960,3960,3960,0
|
|
20231011,130000,68000225,3960,3960,3960,3960,0
|
|
20231011,125900,68000225,3960,3960,3960,3960,0
|
|
20231011,125800,68000225,3960,3960,3960,3960,0
|
|
20231011,125700,68000225,3960,3960,3960,3960,0
|
|
20231011,125600,68000225,3960,3960,3960,3960,0
|
|
20231011,125500,68000225,3960,3960,3960,3960,0
|
|
20231011,125400,68000225,3960,3960,3960,3960,5
|
|
20231011,125300,67980425,3960,3960,3960,3960,0
|
|
20231011,125200,67980425,3960,3960,3960,3960,0
|
|
20231011,125100,67980425,3960,3960,3960,3960,0
|
|
20231011,125000,67980425,3960,3960,3960,3960,0
|
|
20231011,124900,67980425,3960,3960,3960,3960,0
|
|
20231011,124800,67980425,3960,3960,3960,3960,0
|
|
20231011,124700,67980425,3960,3960,3960,3960,0
|
|
20231011,124600,67980425,3960,3960,3960,3960,0
|
|
20231011,124500,67980425,3960,3960,3960,3960,0
|
|
20231011,124400,67980425,3960,3960,3960,3960,25
|
|
20231011,124300,67881425,3960,3960,3960,3960,0
|
|
20231011,124200,67881425,3960,3960,3960,3960,0
|
|
20231011,124100,67881425,3960,3960,3960,3960,0
|
|
20231011,124000,67881425,3960,3960,3960,3960,0
|
|
20231011,123900,67881425,3960,3960,3960,3960,1
|
|
20231011,123800,67877465,3950,3950,3950,3950,29
|
|
20231011,123700,67762915,3960,3960,3960,3960,0
|
|
20231011,123600,67762915,3960,3960,3960,3960,0
|
|
20231011,123500,67762915,3960,3960,3960,3960,0
|
|
20231011,123400,67762915,3960,3960,3960,3960,0
|
|
20231011,123300,67762915,3960,3960,3960,3960,1
|
|
20231011,123200,67758955,3950,3950,3950,3950,0
|
|
20231011,123100,67758955,3950,3950,3950,3950,0
|
|
20231011,123000,67758955,3950,3950,3950,3950,0
|
|
20231011,122900,67758955,3950,3950,3950,3950,0
|
|
20231011,122800,67758955,3950,3950,3950,3950,1
|
|
20231011,122700,67755005,3950,3950,3950,3950,0
|
|
20231011,122600,67755005,3950,3950,3950,3950,0
|
|
20231011,122500,67755005,3950,3950,3950,3950,0
|
|
20231011,122400,67755005,3950,3950,3950,3950,0
|
|
20231011,122300,67755005,3950,3950,3950,3950,1
|
|
20231011,122200,67751055,3970,3970,3970,3970,0
|
|
20231011,122100,67751055,3970,3970,3970,3970,0
|
|
20231011,122000,67751055,3970,3950,3970,3950,2
|
|
20231011,121900,67743135,3970,3950,3970,3950,262
|
|
20231011,121800,66703215,3950,3950,3950,3950,0
|
|
20231011,121700,66703215,3950,3950,3950,3950,0
|
|
20231011,121600,66703215,3950,3950,3950,3950,0
|
|
20231011,121500,66703215,3950,3950,3950,3950,0
|
|
20231011,121400,66703215,3950,3950,3950,3950,0
|
|
20231011,121300,66703215,3950,3950,3950,3950,0
|
|
20231011,121200,66703215,3950,3950,3950,3950,0
|
|
20231011,121100,66703215,3950,3950,3950,3950,500
|
|
20231011,121000,64728215,3940,3940,3940,3940,0
|
|
20231011,120900,64728215,3940,3955,3955,3940,622
|
|
20231011,120800,62275545,3960,3960,3960,3960,0
|
|
20231011,120700,62275545,3960,3960,3960,3960,1
|
|
20231011,120600,62271585,3960,3960,3960,3960,0
|
|
20231011,120500,62271585,3960,3960,3960,3960,0
|
|
20231011,120400,62271585,3960,3950,3960,3950,2
|
|
20231011,120300,62263675,3950,3950,3950,3950,1
|
|
20231011,120200,62259725,3965,3965,3965,3965,0
|
|
20231011,120100,62259725,3965,3965,3965,3965,0
|
|
20231011,120000,62259725,3965,3965,3965,3965,0
|
|
20231011,115900,62259725,3965,3965,3965,3965,0
|
|
20231011,115800,62259725,3965,3965,3965,3965,0
|
|
20231011,115700,62259725,3965,3965,3965,3965,0
|
|
20231011,115600,62259725,3965,3965,3965,3965,0
|
|
20231011,115500,62259725,3965,3965,3965,3965,0
|
|
20231011,115400,62259725,3965,3965,3965,3965,0
|
|
20231011,115300,62259725,3965,3965,3965,3965,0
|
|
20231011,115200,62259725,3965,3965,3965,3965,0
|
|
20231011,115100,62259725,3965,3965,3965,3965,0
|
|
20231011,115000,62259725,3965,3955,3965,3955,4
|
|
20231011,114900,62243885,3950,3950,3950,3950,1
|
|
20231011,114800,62239935,3965,3965,3965,3965,0
|
|
20231011,114700,62239935,3965,3950,3965,3950,4
|
|
20231011,114600,62224110,3950,3950,3950,3950,1
|
|
20231011,114500,62220160,3950,3950,3950,3950,0
|
|
20231011,114400,62220160,3950,3950,3950,3950,0
|
|
20231011,114300,62220160,3950,3950,3950,3950,0
|
|
20231011,114200,62220160,3950,3950,3950,3950,0
|
|
20231011,114100,62220160,3950,3950,3950,3950,0
|
|
20231011,114000,62220160,3950,3950,3950,3950,0
|
|
20231011,113900,62220160,3950,3950,3950,3950,0
|
|
20231011,113800,62220160,3950,3950,3950,3950,0
|
|
20231011,113700,62220160,3950,3950,3950,3950,0
|
|
20231011,113600,62220160,3950,3950,3950,3950,0
|
|
20231011,113500,62220160,3950,3950,3950,3950,0
|
|
20231011,113400,62220160,3950,3950,3950,3950,0
|
|
20231011,113300,62220160,3950,3950,3950,3950,1
|
|
20231011,113200,62216210,3940,3940,3940,3940,1
|
|
20231011,113100,62212270,3940,3940,3940,3940,40
|
|
20231011,113000,62054670,3975,3975,3975,3975,0
|
|
20231011,112900,62054670,3975,3975,3975,3975,0
|
|
20231011,112800,62054670,3975,3975,3975,3975,0
|
|
20231011,112700,62054670,3975,3975,3975,3975,0
|
|
20231011,112600,62054670,3975,3950,3975,3950,4
|
|
20231011,112500,62038845,3975,3975,3975,3975,0
|
|
20231011,112400,62038845,3975,3975,3975,3975,0
|
|
20231011,112300,62038845,3975,3975,3975,3975,0
|
|
20231011,112200,62038845,3975,3950,3975,3950,3
|
|
20231011,112100,62026950,3950,3950,3950,3950,0
|
|
20231011,112000,62026950,3950,3950,3950,3950,0
|
|
20231011,111900,62026950,3950,3950,3950,3950,0
|
|
20231011,111800,62026950,3950,3950,3950,3950,0
|
|
20231011,111700,62026950,3950,3950,3950,3950,0
|
|
20231011,111600,62026950,3950,3950,3950,3950,0
|
|
20231011,111500,62026950,3950,3950,3950,3950,0
|
|
20231011,111400,62026950,3950,3950,3950,3950,0
|
|
20231011,111300,62026950,3950,3950,3950,3950,1
|
|
20231011,111200,62023000,3970,3970,3970,3970,209
|
|
20231011,111100,61193270,3975,3945,3975,3945,780
|
|
20231011,111000,58096715,3940,3940,3940,3940,0
|
|
20231011,110900,58096715,3940,3940,3940,3940,0
|
|
20231011,110800,58096715,3940,3940,3940,3940,0
|
|
20231011,110700,58096715,3940,3940,3940,3940,313
|
|
20231011,110600,56863495,3935,3940,3940,3935,100
|
|
20231011,110500,56469980,3970,3955,3970,3940,751
|
|
20231011,110400,53493060,3955,3955,3955,3955,0
|
|
20231011,110300,53493060,3955,3955,3955,3955,0
|
|
20231011,110200,53493060,3955,3955,3955,3955,0
|
|
20231011,110100,53493060,3955,3955,3955,3955,0
|
|
20231011,110000,53493060,3955,3955,3955,3955,0
|
|
20231011,105900,53493060,3955,3955,3955,3955,0
|
|
20231011,105800,53493060,3955,3955,3955,3955,1
|
|
20231011,105700,53489105,3950,3945,3950,3945,334
|
|
20231011,105600,52169810,3950,3950,3950,3950,0
|
|
20231011,105500,52169810,3950,3950,3950,3950,0
|
|
20231011,105400,52169810,3950,3945,3950,3945,2
|
|
20231011,105300,52161915,3950,3950,3950,3950,0
|
|
20231011,105200,52161915,3950,3950,3950,3950,0
|
|
20231011,105100,52161915,3950,3950,3950,3950,0
|
|
20231011,105000,52161915,3950,3940,3950,3940,3200
|
|
20231011,104900,39529635,3940,3940,3940,3940,0
|
|
20231011,104800,39529635,3940,3940,3940,3940,0
|
|
20231011,104700,39529635,3940,3940,3940,3940,0
|
|
20231011,104600,39529635,3940,3940,3940,3940,0
|
|
20231011,104500,39529635,3940,3940,3940,3940,0
|
|
20231011,104400,39529635,3940,3940,3940,3940,0
|
|
20231011,104300,39529635,3940,3940,3940,3940,0
|
|
20231011,104200,39529635,3940,3940,3940,3940,0
|
|
20231011,104100,39529635,3940,3940,3940,3940,0
|
|
20231011,104000,39529635,3940,3940,3940,3940,0
|
|
20231011,103900,39529635,3940,3940,3940,3940,5
|
|
20231011,103800,39509935,3945,3945,3945,3945,0
|
|
20231011,103700,39509935,3945,3945,3945,3945,0
|
|
20231011,103600,39509935,3945,3945,3945,3945,0
|
|
20231011,103500,39509935,3945,3945,3945,3945,0
|
|
20231011,103400,39509935,3945,3945,3945,3945,0
|
|
20231011,103300,39509935,3945,3945,3945,3945,0
|
|
20231011,103200,39509935,3945,3945,3945,3945,0
|
|
20231011,103100,39509935,3945,3945,3945,3945,0
|
|
20231011,103000,39509935,3945,3945,3945,3945,0
|
|
20231011,102900,39509935,3945,3945,3945,3945,0
|
|
20231011,102800,39509935,3945,3940,3945,3940,2
|
|
20231011,102700,39502050,3930,3930,3930,3930,0
|
|
20231011,102600,39502050,3930,3930,3930,3930,25
|
|
20231011,102500,39403800,3930,3930,3930,3930,0
|
|
20231011,102400,39403800,3930,3930,3930,3930,0
|
|
20231011,102300,39403800,3930,3930,3930,3930,1
|
|
20231011,102200,39399870,3930,3930,3930,3930,0
|
|
20231011,102100,39399870,3930,3930,3930,3930,0
|
|
20231011,102000,39399870,3930,3930,3930,3930,0
|
|
20231011,101900,39399870,3930,3930,3930,3930,0
|
|
20231011,101800,39399870,3930,3930,3930,3930,59
|
|
20231011,101700,39168000,3930,3930,3930,3930,2
|
|
20231011,101600,39160140,3920,3920,3920,3920,0
|
|
20231011,101500,39160140,3920,3920,3920,3920,0
|
|
20231011,101400,39160140,3920,3920,3920,3920,0
|
|
20231011,101300,39160140,3920,3920,3920,3920,0
|
|
20231011,101200,39160140,3920,3920,3920,3920,2
|
|
20231011,101100,39152300,3920,3920,3920,3920,4
|
|
20231011,101000,39136620,3920,3920,3920,3920,0
|
|
20231011,100900,39136620,3920,3920,3920,3920,0
|
|
20231011,100800,39136620,3920,3920,3920,3920,0
|
|
20231011,100700,39136620,3920,3920,3920,3920,0
|
|
20231011,100600,39136620,3920,3920,3920,3920,0
|
|
20231011,100500,39136620,3920,3920,3920,3920,0
|
|
20231011,100400,39136620,3920,3920,3920,3920,0
|
|
20231011,100300,39136620,3920,3920,3920,3920,0
|
|
20231011,100200,39136620,3920,3920,3920,3920,124
|
|
20231011,100100,38650540,3920,3915,3920,3915,3225
|
|
20231011,100000,26009485,3915,3920,3920,3915,312
|
|
20231011,095900,24788000,3920,3920,3920,3920,0
|
|
20231011,095800,24788000,3920,3920,3920,3920,0
|
|
20231011,095700,24788000,3920,3920,3920,3920,2
|
|
20231011,095600,24780160,3920,3920,3920,3920,0
|
|
20231011,095500,24780160,3920,3920,3920,3920,1
|
|
20231011,095400,24776240,3920,3920,3920,3920,0
|
|
20231011,095300,24776240,3920,3920,3920,3920,1
|
|
20231011,095200,24772320,3920,3920,3920,3920,0
|
|
20231011,095100,24772320,3920,3920,3920,3920,629
|
|
20231011,095000,22306640,3930,3930,3930,3930,0
|
|
20231011,094900,22306640,3930,3930,3930,3930,1
|
|
20231011,094800,22302710,3930,3930,3930,3930,0
|
|
20231011,094700,22302710,3930,3930,3930,3930,1
|
|
20231011,094600,22298780,3930,3930,3930,3930,0
|
|
20231011,094500,22298780,3930,3930,3930,3930,1
|
|
20231011,094400,22294850,3930,3930,3930,3930,0
|
|
20231011,094300,22294850,3930,3930,3930,3930,1
|
|
20231011,094200,22290920,3930,3930,3935,3930,3
|
|
20231011,094100,22279125,3930,3930,3930,3930,1
|
|
20231011,094000,22275195,3930,3920,3940,3920,295
|
|
20231011,093900,21114885,3920,3920,3920,3920,0
|
|
20231011,093800,21114885,3920,3920,3920,3920,1
|
|
20231011,093700,21110965,3920,3920,3920,3920,0
|
|
20231011,093600,21110965,3920,3920,3920,3920,1
|
|
20231011,093500,21107045,3920,3920,3920,3920,0
|
|
20231011,093400,21107045,3920,3920,3920,3920,1
|
|
20231011,093300,21103125,3920,3920,3920,3920,0
|
|
20231011,093200,21103125,3920,3920,3920,3920,5
|
|
20231011,093100,21083525,3920,3920,3920,3920,0
|
|
20231011,093000,21083525,3920,3920,3920,3920,1
|
|
20231011,092900,21079605,3915,3915,3915,3915,87
|
|
20231011,092800,20739000,3915,3915,3915,3915,1
|
|
20231011,092700,20735085,3915,3915,3915,3915,0
|
|
20231011,092600,20735085,3915,3915,3915,3915,1
|
|
20231011,092500,20731170,3915,3915,3915,3915,0
|
|
20231011,092400,20731170,3915,3915,3915,3910,511
|
|
20231011,092300,18733105,3910,3910,3910,3910,1441
|
|
20231011,092200,13098795,3910,3910,3910,3910,0
|
|
20231011,092100,13098795,3910,3910,3910,3910,1
|
|
20231011,092000,13094885,3910,3910,3910,3910,10
|
|
20231011,091900,13055785,3910,3910,3910,3910,1
|
|
20231011,091800,13051875,3910,3910,3910,3910,0
|
|
20231011,091700,13051875,3910,3910,3910,3910,1
|
|
20231011,091600,13047965,3910,3910,3910,3910,0
|
|
20231011,091500,13047965,3910,3910,3910,3910,2
|
|
20231011,091400,13040145,3910,3910,3910,3910,430
|
|
20231011,091300,11358845,3910,3910,3910,3910,2
|
|
20231011,091200,11351025,3905,3905,3905,3905,162
|
|
20231011,091100,10718415,3905,3905,3905,3905,1
|
|
20231011,091000,10714510,3905,3905,3905,3905,37
|
|
20231011,090900,10570025,3905,3910,3910,3905,104
|
|
20231011,090800,10163885,3910,3905,3910,3905,8
|
|
20231011,090700,10132630,3905,3905,3905,3905,59
|
|
20231011,090600,9902235,3905,3905,3905,3905,1
|
|
20231011,090500,9898330,3895,3895,3895,3895,218
|
|
20231011,090400,9049220,3895,3885,3895,3885,194
|
|
20231011,090300,8295520,3895,3895,3895,3895,484
|
|
20231011,090200,6410340,3895,3895,3895,3895,9
|
|
20231011,090100,6375285,3885,3885,3885,3885,0
|
|
20231011,090000,6375285,3885,3885,3885,3885,1541
|