586 lines
27 KiB
CSV
586 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,184300,41855425,4785,4785,4785,4785,648
|
|
20231012,184200,41855425,4785,4785,4785,4785,0
|
|
20231012,184100,41855425,4785,4785,4785,4785,0
|
|
20231012,184000,41855425,4785,4785,4785,4785,0
|
|
20231012,183900,41855425,4785,4785,4785,4785,0
|
|
20231012,183800,41855425,4785,4785,4785,4785,0
|
|
20231012,183700,41855425,4785,4785,4785,4785,0
|
|
20231012,183600,41855425,4785,4785,4785,4785,0
|
|
20231012,183500,41855425,4785,4785,4785,4785,0
|
|
20231012,183400,41855425,4785,4785,4785,4785,0
|
|
20231012,183300,41855425,4785,4785,4785,4785,0
|
|
20231012,183200,41855425,4785,4785,4785,4785,0
|
|
20231012,183100,41855425,4785,4785,4785,4785,0
|
|
20231012,183000,41855425,4785,4785,4785,4785,0
|
|
20231012,182900,41855425,4785,4785,4785,4785,0
|
|
20231012,182800,41855425,4785,4785,4785,4785,0
|
|
20231012,182700,41855425,4785,4785,4785,4785,0
|
|
20231012,182600,41855425,4785,4785,4785,4785,0
|
|
20231012,182500,41855425,4785,4785,4785,4785,0
|
|
20231012,182400,41855425,4785,4785,4785,4785,0
|
|
20231012,182300,41855425,4785,4785,4785,4785,0
|
|
20231012,182200,41855425,4785,4785,4785,4785,0
|
|
20231012,182100,41855425,4785,4785,4785,4785,0
|
|
20231012,182000,41855425,4785,4785,4785,4785,0
|
|
20231012,181900,41855425,4785,4785,4785,4785,0
|
|
20231012,181800,41855425,4785,4785,4785,4785,0
|
|
20231012,181700,41855425,4785,4785,4785,4785,0
|
|
20231012,181600,41855425,4785,4785,4785,4785,0
|
|
20231012,181500,41855425,4785,4785,4785,4785,0
|
|
20231012,181400,41855425,4785,4785,4785,4785,0
|
|
20231012,181300,41855425,4785,4785,4785,4785,648
|
|
20231012,181200,41855425,4785,4785,4785,4785,0
|
|
20231012,181100,41855425,4785,4785,4785,4785,0
|
|
20231012,181000,41855425,4785,4785,4785,4785,0
|
|
20231012,180900,41855425,4785,4785,4785,4785,0
|
|
20231012,180800,41855425,4785,4785,4785,4785,0
|
|
20231012,180700,41855425,4785,4785,4785,4785,0
|
|
20231012,180600,41855425,4785,4785,4785,4785,0
|
|
20231012,180500,41855425,4785,4785,4785,4785,0
|
|
20231012,180400,41855425,4785,4785,4785,4785,0
|
|
20231012,180300,41855425,4785,4785,4785,4785,0
|
|
20231012,180200,41855425,4785,4785,4785,4785,0
|
|
20231012,180100,41855425,4785,4785,4785,4785,0
|
|
20231012,180000,41855425,4785,4785,4785,4785,0
|
|
20231012,175900,41855425,4785,4785,4785,4785,0
|
|
20231012,175800,41855425,4785,4785,4785,4785,0
|
|
20231012,175700,41855425,4785,4785,4785,4785,0
|
|
20231012,175600,41855425,4785,4785,4785,4785,0
|
|
20231012,175500,41855425,4785,4785,4785,4785,0
|
|
20231012,175400,41855425,4785,4785,4785,4785,0
|
|
20231012,175300,41855425,4785,4785,4785,4785,0
|
|
20231012,175200,41855425,4785,4785,4785,4785,0
|
|
20231012,175100,41855425,4785,4785,4785,4785,0
|
|
20231012,175000,41855425,4785,4785,4785,4785,0
|
|
20231012,174900,41855425,4785,4785,4785,4785,0
|
|
20231012,174800,41855425,4785,4785,4785,4785,0
|
|
20231012,174700,41855425,4785,4785,4785,4785,0
|
|
20231012,174600,41855425,4785,4785,4785,4785,0
|
|
20231012,174500,41855425,4785,4785,4785,4785,0
|
|
20231012,174400,41855425,4785,4785,4785,4785,0
|
|
20231012,174300,41855425,4785,4785,4785,4785,648
|
|
20231012,174200,41855425,4785,4785,4785,4785,0
|
|
20231012,174100,41855425,4785,4785,4785,4785,0
|
|
20231012,174000,41855425,4785,4785,4785,4785,0
|
|
20231012,173900,41855425,4785,4785,4785,4785,0
|
|
20231012,173800,41855425,4785,4785,4785,4785,0
|
|
20231012,173700,41855425,4785,4785,4785,4785,0
|
|
20231012,173600,41855425,4785,4785,4785,4785,0
|
|
20231012,173500,41855425,4785,4785,4785,4785,0
|
|
20231012,173400,41855425,4785,4785,4785,4785,0
|
|
20231012,173300,41855425,4785,4785,4785,4785,0
|
|
20231012,173200,41855425,4785,4785,4785,4785,0
|
|
20231012,173100,41855425,4785,4785,4785,4785,0
|
|
20231012,173000,41855425,4785,4785,4785,4785,0
|
|
20231012,172900,41855425,4785,4785,4785,4785,0
|
|
20231012,172800,41855425,4785,4785,4785,4785,0
|
|
20231012,172700,41855425,4785,4785,4785,4785,0
|
|
20231012,172600,41855425,4785,4785,4785,4785,0
|
|
20231012,172500,41855425,4785,4785,4785,4785,0
|
|
20231012,172400,41855425,4785,4785,4785,4785,0
|
|
20231012,172300,41855425,4785,4785,4785,4785,0
|
|
20231012,172200,41855425,4785,4785,4785,4785,0
|
|
20231012,172100,41855425,4785,4785,4785,4785,0
|
|
20231012,172000,41855425,4785,4785,4785,4785,0
|
|
20231012,171900,41855425,4785,4785,4785,4785,0
|
|
20231012,171800,41855425,4785,4785,4785,4785,0
|
|
20231012,171700,41855425,4785,4785,4785,4785,0
|
|
20231012,171600,41855425,4785,4785,4785,4785,0
|
|
20231012,171500,41855425,4785,4785,4785,4785,0
|
|
20231012,171400,41855425,4785,4785,4785,4785,0
|
|
20231012,171300,41855425,4785,4785,4785,4785,648
|
|
20231012,171200,41855425,4785,4785,4785,4785,0
|
|
20231012,171100,41855425,4785,4785,4785,4785,0
|
|
20231012,171000,41855425,4785,4785,4785,4785,0
|
|
20231012,170900,41855425,4785,4785,4785,4785,0
|
|
20231012,170800,41855425,4785,4785,4785,4785,0
|
|
20231012,170700,41855425,4785,4785,4785,4785,0
|
|
20231012,170600,41855425,4785,4785,4785,4785,0
|
|
20231012,170500,41855425,4785,4785,4785,4785,0
|
|
20231012,170400,41855425,4785,4785,4785,4785,0
|
|
20231012,170300,41855425,4785,4785,4785,4785,0
|
|
20231012,170200,41855425,4785,4785,4785,4785,0
|
|
20231012,170100,41855425,4785,4785,4785,4785,0
|
|
20231012,170000,41855425,4785,4785,4785,4785,0
|
|
20231012,165900,41855425,4785,4785,4785,4785,0
|
|
20231012,165800,41855425,4785,4785,4785,4785,0
|
|
20231012,165700,41855425,4785,4785,4785,4785,0
|
|
20231012,165600,41855425,4785,4785,4785,4785,0
|
|
20231012,165500,41855425,4785,4785,4785,4785,0
|
|
20231012,165400,41855425,4785,4785,4785,4785,0
|
|
20231012,165300,41855425,4785,4785,4785,4785,0
|
|
20231012,165200,41855425,4785,4785,4785,4785,0
|
|
20231012,165100,41855425,4785,4785,4785,4785,0
|
|
20231012,165000,41855425,4785,4785,4785,4785,0
|
|
20231012,164900,41855425,4785,4785,4785,4785,0
|
|
20231012,164800,41855425,4785,4785,4785,4785,0
|
|
20231012,164700,41855425,4785,4785,4785,4785,0
|
|
20231012,164600,41855425,4785,4785,4785,4785,0
|
|
20231012,164500,41855425,4785,4785,4785,4785,0
|
|
20231012,164400,41855425,4785,4785,4785,4785,0
|
|
20231012,164300,41855425,4785,4785,4785,4785,648
|
|
20231012,164200,41855425,4785,4785,4785,4785,0
|
|
20231012,164100,41855425,4785,4785,4785,4785,0
|
|
20231012,164000,41855425,4785,4785,4785,4785,0
|
|
20231012,163900,41855425,4785,4785,4785,4785,0
|
|
20231012,163800,41855425,4785,4785,4785,4785,0
|
|
20231012,163700,41855425,4785,4785,4785,4785,0
|
|
20231012,163600,41855425,4785,4785,4785,4785,0
|
|
20231012,163500,41855425,4785,4785,4785,4785,0
|
|
20231012,163400,41855425,4785,4785,4785,4785,0
|
|
20231012,163300,41855425,4785,4785,4785,4785,0
|
|
20231012,163200,41855425,4785,4785,4785,4785,0
|
|
20231012,163100,41855425,4785,4785,4785,4785,0
|
|
20231012,163000,41855425,4785,4785,4785,4785,0
|
|
20231012,162900,41855425,4785,4785,4785,4785,0
|
|
20231012,162800,41855425,4785,4785,4785,4785,0
|
|
20231012,162700,41855425,4785,4785,4785,4785,0
|
|
20231012,162600,41855425,4785,4785,4785,4785,0
|
|
20231012,162500,41855425,4785,4785,4785,4785,0
|
|
20231012,162400,41855425,4785,4785,4785,4785,0
|
|
20231012,162300,41855425,4785,4785,4785,4785,0
|
|
20231012,162200,41855425,4785,4785,4785,4785,0
|
|
20231012,162100,41855425,4785,4785,4785,4785,0
|
|
20231012,162000,41855425,4785,4785,4785,4785,0
|
|
20231012,161900,41855425,4785,4785,4785,4785,0
|
|
20231012,161800,41855425,4785,4785,4785,4785,0
|
|
20231012,161700,41855425,4785,4785,4785,4785,0
|
|
20231012,161600,41855425,4785,4785,4785,4785,0
|
|
20231012,161500,41855425,4785,4785,4785,4785,0
|
|
20231012,161400,41855425,4785,4785,4785,4785,0
|
|
20231012,161300,41855425,4785,4785,4785,4785,648
|
|
20231012,161200,41855425,4785,4785,4785,4785,0
|
|
20231012,161100,41855425,4785,4785,4785,4785,0
|
|
20231012,161000,41855425,4785,4785,4785,4785,0
|
|
20231012,160900,41855425,4785,4785,4785,4785,0
|
|
20231012,160800,41855425,4785,4785,4785,4785,0
|
|
20231012,160700,41855425,4785,4785,4785,4785,0
|
|
20231012,160600,41855425,4785,4785,4785,4785,0
|
|
20231012,160500,41855425,4785,4785,4785,4785,0
|
|
20231012,160400,41855425,4785,4785,4785,4785,0
|
|
20231012,160300,41855425,4785,4785,4785,4785,0
|
|
20231012,160200,41855425,4785,4785,4785,4785,0
|
|
20231012,160100,41855425,4785,4785,4785,4785,0
|
|
20231012,160000,41855425,4785,4785,4785,4785,0
|
|
20231012,155900,41855425,4785,4785,4785,4785,0
|
|
20231012,155800,41855425,4785,4785,4785,4785,0
|
|
20231012,155700,41855425,4785,4785,4785,4785,0
|
|
20231012,155600,41855425,4785,4785,4785,4785,0
|
|
20231012,155500,41855425,4785,4785,4785,4785,0
|
|
20231012,155400,41855425,4785,4785,4785,4785,0
|
|
20231012,155300,41855425,4785,4785,4785,4785,0
|
|
20231012,155200,41855425,4785,4785,4785,4785,0
|
|
20231012,155100,41855425,4785,4785,4785,4785,0
|
|
20231012,155000,41855425,4785,4785,4785,4785,0
|
|
20231012,154900,41855425,4785,4785,4785,4785,0
|
|
20231012,154800,41855425,4785,4785,4785,4785,0
|
|
20231012,154700,41855425,4785,4785,4785,4785,0
|
|
20231012,154600,41855425,4785,4785,4785,4785,0
|
|
20231012,154500,41855425,4785,4785,4785,4785,0
|
|
20231012,154400,41855425,4785,4785,4785,4785,0
|
|
20231012,154300,41855425,4785,4785,4785,4785,648
|
|
20231012,154200,41855425,4785,4785,4785,4785,0
|
|
20231012,154100,41855425,4785,4785,4785,4785,0
|
|
20231012,154000,41855425,4785,4785,4785,4785,0
|
|
20231012,153900,41855425,4785,4785,4785,4785,0
|
|
20231012,153800,41855425,4785,4785,4785,4785,0
|
|
20231012,153700,41855425,4785,4785,4785,4785,0
|
|
20231012,153600,41855425,4785,4785,4785,4785,0
|
|
20231012,153500,41855425,4785,4785,4785,4785,0
|
|
20231012,153400,41855425,4785,4785,4785,4785,0
|
|
20231012,153300,41855425,4785,4785,4785,4785,0
|
|
20231012,153200,41855425,4785,4785,4785,4785,0
|
|
20231012,153100,41855425,4785,4785,4785,4785,0
|
|
20231012,153000,41855425,4785,4785,4785,4785,648
|
|
20231012,152900,38754745,4815,4815,4815,4815,0
|
|
20231012,152800,38754745,4815,4815,4815,4815,0
|
|
20231012,152700,38754745,4815,4815,4815,4815,0
|
|
20231012,152600,38754745,4815,4815,4815,4815,0
|
|
20231012,152500,38754745,4815,4815,4815,4815,0
|
|
20231012,152400,38754745,4815,4815,4815,4815,0
|
|
20231012,152300,38754745,4815,4815,4815,4815,0
|
|
20231012,152200,38754745,4815,4815,4815,4815,0
|
|
20231012,152100,38754745,4815,4815,4815,4815,0
|
|
20231012,152000,38754745,4815,4815,4815,4815,0
|
|
20231012,151900,38754745,4815,4800,4815,4800,36
|
|
20231012,151800,38581780,4785,4785,4785,4785,0
|
|
20231012,151700,38581780,4785,4785,4785,4785,0
|
|
20231012,151600,38581780,4785,4785,4785,4785,0
|
|
20231012,151500,38581780,4785,4785,4785,4785,0
|
|
20231012,151400,38581780,4785,4785,4785,4785,0
|
|
20231012,151300,38581780,4785,4785,4785,4785,0
|
|
20231012,151200,38581780,4785,4785,4785,4785,0
|
|
20231012,151100,38581780,4785,4785,4785,4785,0
|
|
20231012,151000,38581780,4785,4785,4785,4785,0
|
|
20231012,150900,38581780,4785,4785,4785,4785,0
|
|
20231012,150800,38581780,4785,4785,4785,4785,0
|
|
20231012,150700,38581780,4785,4785,4785,4785,0
|
|
20231012,150600,38581780,4785,4785,4785,4785,0
|
|
20231012,150500,38581780,4785,4785,4785,4785,0
|
|
20231012,150400,38581780,4785,4785,4785,4785,0
|
|
20231012,150300,38581780,4785,4785,4785,4785,0
|
|
20231012,150200,38581780,4785,4785,4785,4785,0
|
|
20231012,150100,38581780,4785,4790,4790,4785,82
|
|
20231012,150000,38189020,4795,4795,4795,4795,0
|
|
20231012,145900,38189020,4795,4795,4795,4795,1
|
|
20231012,145800,38184225,4790,4790,4790,4790,0
|
|
20231012,145700,38184225,4790,4790,4790,4790,0
|
|
20231012,145600,38184225,4790,4790,4790,4790,0
|
|
20231012,145500,38184225,4790,4790,4790,4790,1
|
|
20231012,145400,38179435,4790,4790,4790,4790,0
|
|
20231012,145300,38179435,4790,4790,4790,4790,21
|
|
20231012,145200,38078845,4785,4785,4785,4785,83
|
|
20231012,145100,37681690,4795,4795,4795,4795,0
|
|
20231012,145000,37681690,4795,4795,4795,4795,0
|
|
20231012,144900,37681690,4795,4795,4795,4795,0
|
|
20231012,144800,37681690,4795,4795,4795,4795,0
|
|
20231012,144700,37681690,4795,4795,4795,4795,0
|
|
20231012,144600,37681690,4795,4795,4795,4795,0
|
|
20231012,144500,37681690,4795,4795,4795,4795,0
|
|
20231012,144400,37681690,4795,4795,4795,4795,2
|
|
20231012,144300,37672100,4785,4785,4785,4785,83
|
|
20231012,144200,37274945,4785,4785,4785,4785,0
|
|
20231012,144100,37274945,4785,4785,4785,4785,0
|
|
20231012,144000,37274945,4785,4785,4785,4785,5
|
|
20231012,143900,37251020,4785,4785,4785,4785,0
|
|
20231012,143800,37251020,4785,4785,4785,4785,5
|
|
20231012,143700,37227095,4785,4785,4785,4785,0
|
|
20231012,143600,37227095,4785,4785,4785,4785,0
|
|
20231012,143500,37227095,4785,4785,4785,4785,0
|
|
20231012,143400,37227095,4785,4790,4790,4785,83
|
|
20231012,143300,36829935,4790,4790,4790,4790,0
|
|
20231012,143200,36829935,4790,4790,4790,4790,0
|
|
20231012,143100,36829935,4790,4790,4790,4790,0
|
|
20231012,143000,36829935,4790,4790,4790,4790,83
|
|
20231012,142900,36432365,4785,4785,4785,4785,0
|
|
20231012,142800,36432365,4785,4785,4785,4785,0
|
|
20231012,142700,36432365,4785,4785,4785,4785,0
|
|
20231012,142600,36432365,4785,4785,4785,4785,0
|
|
20231012,142500,36432365,4785,4790,4790,4785,83
|
|
20231012,142400,36035060,4805,4805,4805,4805,3
|
|
20231012,142300,36020645,4805,4805,4805,4805,0
|
|
20231012,142200,36020645,4805,4805,4805,4805,0
|
|
20231012,142100,36020645,4805,4805,4805,4805,0
|
|
20231012,142000,36020645,4805,4805,4805,4805,0
|
|
20231012,141900,36020645,4805,4805,4805,4805,0
|
|
20231012,141800,36020645,4805,4805,4805,4805,1
|
|
20231012,141700,36015840,4780,4780,4780,4780,0
|
|
20231012,141600,36015840,4780,4780,4780,4780,83
|
|
20231012,141500,35619100,4775,4775,4775,4775,0
|
|
20231012,141400,35619100,4775,4775,4775,4775,0
|
|
20231012,141300,35619100,4775,4775,4775,4775,0
|
|
20231012,141200,35619100,4775,4775,4775,4775,0
|
|
20231012,141100,35619100,4775,4775,4775,4775,0
|
|
20231012,141000,35619100,4775,4785,4785,4775,367
|
|
20231012,140900,33864375,4780,4780,4780,4780,0
|
|
20231012,140800,33864375,4780,4780,4780,4780,0
|
|
20231012,140700,33864375,4780,4780,4780,4780,83
|
|
20231012,140600,33467635,4800,4800,4800,4800,0
|
|
20231012,140500,33467635,4800,4800,4800,4800,2
|
|
20231012,140400,33458035,4800,4800,4800,4800,0
|
|
20231012,140300,33458035,4800,4800,4800,4800,0
|
|
20231012,140200,33458035,4800,4800,4800,4800,100
|
|
20231012,140100,32978035,4810,4810,4810,4810,0
|
|
20231012,140000,32978035,4810,4810,4810,4810,0
|
|
20231012,135900,32978035,4810,4810,4810,4810,3
|
|
20231012,135800,32963605,4780,4780,4780,4780,83
|
|
20231012,135700,32566865,4810,4810,4810,4810,0
|
|
20231012,135600,32566865,4810,4810,4810,4810,20
|
|
20231012,135500,32470665,4770,4795,4795,4770,1239
|
|
20231012,135400,26538080,4795,4795,4795,4795,0
|
|
20231012,135300,26538080,4795,4795,4795,4795,0
|
|
20231012,135200,26538080,4795,4795,4795,4795,0
|
|
20231012,135100,26538080,4795,4795,4795,4795,0
|
|
20231012,135000,26538080,4795,4795,4795,4795,0
|
|
20231012,134900,26538080,4795,4795,4795,4795,83
|
|
20231012,134800,26140095,4800,4800,4800,4800,0
|
|
20231012,134700,26140095,4800,4800,4800,4800,0
|
|
20231012,134600,26140095,4800,4800,4800,4800,0
|
|
20231012,134500,26140095,4800,4800,4800,4800,0
|
|
20231012,134400,26140095,4800,4800,4800,4800,0
|
|
20231012,134300,26140095,4800,4800,4800,4800,0
|
|
20231012,134200,26140095,4800,4800,4800,4800,0
|
|
20231012,134100,26140095,4800,4800,4800,4800,0
|
|
20231012,134000,26140095,4800,4800,4800,4800,83
|
|
20231012,133900,25741695,4805,4805,4805,4805,10
|
|
20231012,133800,25693645,4810,4810,4810,4810,0
|
|
20231012,133700,25693645,4810,4810,4810,4810,0
|
|
20231012,133600,25693645,4810,4810,4810,4810,0
|
|
20231012,133500,25693645,4810,4810,4810,4810,400
|
|
20231012,133400,23769645,4810,4810,4810,4810,0
|
|
20231012,133300,23769645,4810,4810,4810,4810,0
|
|
20231012,133200,23769645,4810,4810,4810,4810,6
|
|
20231012,133100,23740785,4810,4810,4810,4810,0
|
|
20231012,133000,23740785,4810,4810,4810,4810,0
|
|
20231012,132900,23740785,4810,4810,4810,4810,0
|
|
20231012,132800,23740785,4810,4810,4810,4810,0
|
|
20231012,132700,23740785,4810,4810,4810,4810,0
|
|
20231012,132600,23740785,4810,4810,4810,4810,0
|
|
20231012,132500,23740785,4810,4810,4810,4810,0
|
|
20231012,132400,23740785,4810,4810,4810,4810,0
|
|
20231012,132300,23740785,4810,4810,4810,4810,0
|
|
20231012,132200,23740785,4810,4810,4810,4810,0
|
|
20231012,132100,23740785,4810,4810,4810,4810,57
|
|
20231012,132000,23466615,4795,4795,4795,4795,742
|
|
20231012,131900,19908725,4795,4795,4795,4795,0
|
|
20231012,131800,19908725,4795,4795,4795,4795,0
|
|
20231012,131700,19908725,4795,4795,4795,4795,0
|
|
20231012,131600,19908725,4795,4795,4795,4795,0
|
|
20231012,131500,19908725,4795,4795,4795,4795,0
|
|
20231012,131400,19908725,4795,4795,4795,4795,0
|
|
20231012,131300,19908725,4795,4795,4795,4795,0
|
|
20231012,131200,19908725,4795,4795,4795,4795,0
|
|
20231012,131100,19908725,4795,4795,4795,4795,0
|
|
20231012,131000,19908725,4795,4795,4795,4795,0
|
|
20231012,130900,19908725,4795,4795,4795,4795,0
|
|
20231012,130800,19908725,4795,4795,4795,4795,0
|
|
20231012,130700,19908725,4795,4795,4795,4795,0
|
|
20231012,130600,19908725,4795,4795,4795,4795,100
|
|
20231012,130500,19429225,4795,4795,4795,4795,0
|
|
20231012,130400,19429225,4795,4795,4795,4795,0
|
|
20231012,130300,19429225,4795,4795,4795,4795,0
|
|
20231012,130200,19429225,4795,4795,4795,4795,0
|
|
20231012,130100,19429225,4795,4795,4795,4795,0
|
|
20231012,130000,19429225,4795,4795,4795,4795,0
|
|
20231012,125900,19429225,4795,4795,4795,4795,0
|
|
20231012,125800,19429225,4795,4795,4795,4795,0
|
|
20231012,125700,19429225,4795,4795,4795,4795,0
|
|
20231012,125600,19429225,4795,4795,4795,4795,0
|
|
20231012,125500,19429225,4795,4795,4795,4795,0
|
|
20231012,125400,19429225,4795,4795,4795,4795,0
|
|
20231012,125300,19429225,4795,4795,4795,4795,0
|
|
20231012,125200,19429225,4795,4795,4795,4795,0
|
|
20231012,125100,19429225,4795,4795,4795,4795,0
|
|
20231012,125000,19429225,4795,4795,4795,4795,0
|
|
20231012,124900,19429225,4795,4795,4795,4795,0
|
|
20231012,124800,19429225,4795,4795,4795,4795,0
|
|
20231012,124700,19429225,4795,4795,4795,4795,128
|
|
20231012,124600,18815465,4790,4790,4790,4790,0
|
|
20231012,124500,18815465,4790,4790,4790,4790,0
|
|
20231012,124400,18815465,4790,4790,4790,4790,0
|
|
20231012,124300,18815465,4790,4790,4790,4790,0
|
|
20231012,124200,18815465,4790,4790,4790,4790,0
|
|
20231012,124100,18815465,4790,4790,4790,4790,0
|
|
20231012,124000,18815465,4790,4790,4790,4790,0
|
|
20231012,123900,18815465,4790,4790,4790,4790,0
|
|
20231012,123800,18815465,4790,4790,4790,4790,0
|
|
20231012,123700,18815465,4790,4790,4790,4790,0
|
|
20231012,123600,18815465,4790,4790,4790,4790,0
|
|
20231012,123500,18815465,4790,4790,4790,4790,0
|
|
20231012,123400,18815465,4790,4790,4790,4790,0
|
|
20231012,123300,18815465,4790,4790,4790,4790,0
|
|
20231012,123200,18815465,4790,4790,4790,4790,0
|
|
20231012,123100,18815465,4790,4790,4790,4790,0
|
|
20231012,123000,18815465,4790,4790,4790,4790,0
|
|
20231012,122900,18815465,4790,4790,4790,4790,0
|
|
20231012,122800,18815465,4790,4790,4790,4790,0
|
|
20231012,122700,18815465,4790,4790,4790,4790,0
|
|
20231012,122600,18815465,4790,4790,4790,4790,0
|
|
20231012,122500,18815465,4790,4790,4790,4790,0
|
|
20231012,122400,18815465,4790,4790,4790,4790,0
|
|
20231012,122300,18815465,4790,4795,4795,4790,10
|
|
20231012,122200,18767520,4815,4815,4815,4815,0
|
|
20231012,122100,18767520,4815,4815,4815,4815,0
|
|
20231012,122000,18767520,4815,4815,4815,4815,0
|
|
20231012,121900,18767520,4815,4815,4815,4815,0
|
|
20231012,121800,18767520,4815,4815,4815,4815,0
|
|
20231012,121700,18767520,4815,4815,4815,4815,0
|
|
20231012,121600,18767520,4815,4815,4815,4815,0
|
|
20231012,121500,18767520,4815,4815,4815,4815,0
|
|
20231012,121400,18767520,4815,4815,4815,4815,0
|
|
20231012,121300,18767520,4815,4815,4815,4815,0
|
|
20231012,121200,18767520,4815,4815,4815,4815,0
|
|
20231012,121100,18767520,4815,4815,4815,4815,0
|
|
20231012,121000,18767520,4815,4815,4815,4815,0
|
|
20231012,120900,18767520,4815,4815,4815,4815,0
|
|
20231012,120800,18767520,4815,4815,4815,4815,0
|
|
20231012,120700,18767520,4815,4815,4815,4815,0
|
|
20231012,120600,18767520,4815,4815,4815,4815,0
|
|
20231012,120500,18767520,4815,4815,4815,4815,0
|
|
20231012,120400,18767520,4815,4815,4815,4815,0
|
|
20231012,120300,18767520,4815,4815,4815,4815,0
|
|
20231012,120200,18767520,4815,4815,4815,4815,0
|
|
20231012,120100,18767520,4815,4815,4815,4815,0
|
|
20231012,120000,18767520,4815,4815,4815,4815,0
|
|
20231012,115900,18767520,4815,4815,4815,4815,0
|
|
20231012,115800,18767520,4815,4815,4815,4815,0
|
|
20231012,115700,18767520,4815,4815,4815,4815,0
|
|
20231012,115600,18767520,4815,4815,4815,4815,0
|
|
20231012,115500,18767520,4815,4815,4815,4815,0
|
|
20231012,115400,18767520,4815,4815,4815,4815,0
|
|
20231012,115300,18767520,4815,4815,4815,4815,0
|
|
20231012,115200,18767520,4815,4815,4815,4815,2
|
|
20231012,115100,18757890,4815,4815,4815,4815,0
|
|
20231012,115000,18757890,4815,4815,4815,4815,0
|
|
20231012,114900,18757890,4815,4815,4815,4815,0
|
|
20231012,114800,18757890,4815,4815,4815,4815,0
|
|
20231012,114700,18757890,4815,4815,4815,4815,0
|
|
20231012,114600,18757890,4815,4815,4815,4815,0
|
|
20231012,114500,18757890,4815,4815,4815,4815,0
|
|
20231012,114400,18757890,4815,4815,4815,4815,0
|
|
20231012,114300,18757890,4815,4815,4815,4815,0
|
|
20231012,114200,18757890,4815,4815,4815,4815,0
|
|
20231012,114100,18757890,4815,4815,4815,4815,0
|
|
20231012,114000,18757890,4815,4815,4815,4815,0
|
|
20231012,113900,18757890,4815,4815,4815,4815,0
|
|
20231012,113800,18757890,4815,4815,4815,4815,0
|
|
20231012,113700,18757890,4815,4815,4815,4815,0
|
|
20231012,113600,18757890,4815,4815,4815,4815,0
|
|
20231012,113500,18757890,4815,4815,4815,4815,0
|
|
20231012,113400,18757890,4815,4815,4815,4815,0
|
|
20231012,113300,18757890,4815,4815,4815,4815,0
|
|
20231012,113200,18757890,4815,4815,4815,4815,1
|
|
20231012,113100,18753075,4815,4815,4815,4815,0
|
|
20231012,113000,18753075,4815,4815,4815,4815,0
|
|
20231012,112900,18753075,4815,4815,4815,4815,0
|
|
20231012,112800,18753075,4815,4815,4815,4815,0
|
|
20231012,112700,18753075,4815,4815,4815,4815,0
|
|
20231012,112600,18753075,4815,4815,4815,4815,0
|
|
20231012,112500,18753075,4815,4815,4815,4815,0
|
|
20231012,112400,18753075,4815,4815,4815,4815,0
|
|
20231012,112300,18753075,4815,4815,4815,4815,0
|
|
20231012,112200,18753075,4815,4815,4815,4815,0
|
|
20231012,112100,18753075,4815,4815,4815,4815,0
|
|
20231012,112000,18753075,4815,4815,4815,4815,0
|
|
20231012,111900,18753075,4815,4815,4815,4815,0
|
|
20231012,111800,18753075,4815,4815,4815,4815,0
|
|
20231012,111700,18753075,4815,4815,4815,4815,0
|
|
20231012,111600,18753075,4815,4815,4815,4815,0
|
|
20231012,111500,18753075,4815,4815,4815,4815,0
|
|
20231012,111400,18753075,4815,4815,4815,4815,0
|
|
20231012,111300,18753075,4815,4815,4815,4815,8
|
|
20231012,111200,18714555,4815,4815,4815,4815,0
|
|
20231012,111100,18714555,4815,4815,4815,4815,0
|
|
20231012,111000,18714555,4815,4815,4815,4815,0
|
|
20231012,110900,18714555,4815,4815,4815,4815,0
|
|
20231012,110800,18714555,4815,4815,4815,4815,0
|
|
20231012,110700,18714555,4815,4815,4815,4815,1
|
|
20231012,110600,18709740,4815,4815,4815,4815,0
|
|
20231012,110500,18709740,4815,4815,4815,4815,0
|
|
20231012,110400,18709740,4815,4815,4815,4815,10
|
|
20231012,110300,18661590,4815,4815,4815,4815,0
|
|
20231012,110200,18661590,4815,4815,4815,4815,0
|
|
20231012,110100,18661590,4815,4815,4815,4815,0
|
|
20231012,110000,18661590,4815,4815,4815,4815,0
|
|
20231012,105900,18661590,4815,4815,4815,4815,0
|
|
20231012,105800,18661590,4815,4815,4815,4815,0
|
|
20231012,105700,18661590,4815,4815,4815,4815,0
|
|
20231012,105600,18661590,4815,4815,4815,4815,0
|
|
20231012,105500,18661590,4815,4815,4815,4815,0
|
|
20231012,105400,18661590,4815,4815,4815,4815,0
|
|
20231012,105300,18661590,4815,4815,4815,4815,0
|
|
20231012,105200,18661590,4815,4815,4815,4815,0
|
|
20231012,105100,18661590,4815,4815,4815,4815,0
|
|
20231012,105000,18661590,4815,4815,4815,4815,0
|
|
20231012,104900,18661590,4815,4815,4815,4815,0
|
|
20231012,104800,18661590,4815,4815,4815,4815,0
|
|
20231012,104700,18661590,4815,4815,4815,4815,0
|
|
20231012,104600,18661590,4815,4815,4815,4815,0
|
|
20231012,104500,18661590,4815,4815,4815,4815,0
|
|
20231012,104400,18661590,4815,4815,4815,4815,0
|
|
20231012,104300,18661590,4815,4815,4815,4815,0
|
|
20231012,104200,18661590,4815,4815,4815,4815,1
|
|
20231012,104100,18656775,4815,4815,4815,4815,0
|
|
20231012,104000,18656775,4815,4815,4815,4815,0
|
|
20231012,103900,18656775,4815,4815,4815,4815,0
|
|
20231012,103800,18656775,4815,4815,4815,4815,2
|
|
20231012,103700,18647145,4815,4815,4815,4815,0
|
|
20231012,103600,18647145,4815,4815,4815,4815,0
|
|
20231012,103500,18647145,4815,4815,4815,4815,1
|
|
20231012,103400,18642330,4815,4815,4815,4815,0
|
|
20231012,103300,18642330,4815,4815,4815,4815,0
|
|
20231012,103200,18642330,4815,4815,4815,4815,0
|
|
20231012,103100,18642330,4815,4815,4815,4815,1
|
|
20231012,103000,18637515,4790,4790,4790,4790,0
|
|
20231012,102900,18637515,4790,4790,4790,4790,0
|
|
20231012,102800,18637515,4790,4790,4790,4790,0
|
|
20231012,102700,18637515,4790,4790,4790,4790,0
|
|
20231012,102600,18637515,4790,4795,4795,4790,49
|
|
20231012,102500,18402565,4800,4800,4800,4800,0
|
|
20231012,102400,18402565,4800,4800,4800,4800,0
|
|
20231012,102300,18402565,4800,4800,4800,4800,1
|
|
20231012,102200,18397765,4805,4805,4805,4805,0
|
|
20231012,102100,18397765,4805,4805,4805,4805,1
|
|
20231012,102000,18392960,4795,4795,4795,4795,0
|
|
20231012,101900,18392960,4795,4795,4795,4795,0
|
|
20231012,101800,18392960,4795,4795,4795,4795,0
|
|
20231012,101700,18392960,4795,4795,4795,4795,0
|
|
20231012,101600,18392960,4795,4795,4795,4795,0
|
|
20231012,101500,18392960,4795,4795,4795,4795,0
|
|
20231012,101400,18392960,4795,4795,4795,4795,0
|
|
20231012,101300,18392960,4795,4795,4795,4795,0
|
|
20231012,101200,18392960,4795,4795,4795,4795,0
|
|
20231012,101100,18392960,4795,4795,4795,4795,0
|
|
20231012,101000,18392960,4795,4795,4795,4795,0
|
|
20231012,100900,18392960,4795,4795,4795,4795,0
|
|
20231012,100800,18392960,4795,4795,4795,4795,0
|
|
20231012,100700,18392960,4795,4795,4795,4795,0
|
|
20231012,100600,18392960,4795,4795,4795,4795,0
|
|
20231012,100500,18392960,4795,4795,4795,4795,0
|
|
20231012,100400,18392960,4795,4795,4795,4795,0
|
|
20231012,100300,18392960,4795,4795,4795,4795,0
|
|
20231012,100200,18392960,4795,4795,4795,4795,0
|
|
20231012,100100,18392960,4795,4795,4795,4795,35
|
|
20231012,100000,18225135,4795,4795,4795,4795,0
|
|
20231012,095900,18225135,4795,4795,4795,4795,0
|
|
20231012,095800,18225135,4795,4795,4795,4795,0
|
|
20231012,095700,18225135,4795,4795,4795,4795,0
|
|
20231012,095600,18225135,4795,4795,4795,4795,0
|
|
20231012,095500,18225135,4795,4795,4795,4795,5
|
|
20231012,095400,18201160,4795,4795,4795,4795,0
|
|
20231012,095300,18201160,4795,4795,4795,4795,0
|
|
20231012,095200,18201160,4795,4795,4795,4795,0
|
|
20231012,095100,18201160,4795,4795,4795,4795,12
|
|
20231012,095000,18143620,4790,4790,4790,4790,0
|
|
20231012,094900,18143620,4790,4790,4790,4790,0
|
|
20231012,094800,18143620,4790,4790,4790,4790,0
|
|
20231012,094700,18143620,4790,4790,4790,4790,0
|
|
20231012,094600,18143620,4790,4790,4790,4790,0
|
|
20231012,094500,18143620,4790,4790,4790,4790,0
|
|
20231012,094400,18143620,4790,4790,4790,4790,0
|
|
20231012,094300,18143620,4790,4790,4790,4790,0
|
|
20231012,094200,18143620,4790,4790,4790,4790,0
|
|
20231012,094100,18143620,4790,4790,4790,4790,0
|
|
20231012,094000,18143620,4790,4790,4790,4790,0
|
|
20231012,093900,18143620,4790,4790,4790,4790,0
|
|
20231012,093800,18143620,4790,4790,4790,4790,50
|
|
20231012,093700,17904120,4790,4790,4790,4790,0
|
|
20231012,093600,17904120,4790,4790,4790,4790,0
|
|
20231012,093500,17904120,4790,4790,4790,4790,233
|
|
20231012,093400,16788050,4790,4810,4810,4790,572
|
|
20231012,093300,14043270,4810,4810,4810,4810,2000
|
|
20231012,093200,4423270,4820,4820,4820,4820,0
|
|
20231012,093100,4423270,4820,4815,4820,4815,2
|
|
20231012,093000,4413635,4815,4815,4815,4815,0
|
|
20231012,092900,4413635,4815,4815,4815,4815,0
|
|
20231012,092800,4413635,4815,4815,4815,4815,0
|
|
20231012,092700,4413635,4815,4815,4815,4815,0
|
|
20231012,092600,4413635,4815,4815,4815,4815,1
|
|
20231012,092500,4408820,4820,4820,4820,4820,0
|
|
20231012,092400,4408820,4820,4820,4820,4820,0
|
|
20231012,092300,4408820,4820,4820,4820,4820,0
|
|
20231012,092200,4408820,4820,4820,4820,4820,0
|
|
20231012,092100,4408820,4820,4820,4820,4820,0
|
|
20231012,092000,4408820,4820,4820,4820,4820,0
|
|
20231012,091900,4408820,4820,4820,4820,4820,0
|
|
20231012,091800,4408820,4820,4820,4820,4820,1
|
|
20231012,091700,4404000,4820,4820,4820,4820,0
|
|
20231012,091600,4404000,4820,4820,4820,4820,0
|
|
20231012,091500,4404000,4820,4820,4820,4820,0
|
|
20231012,091400,4404000,4820,4820,4820,4820,0
|
|
20231012,091300,4404000,4820,4820,4820,4820,0
|
|
20231012,091200,4404000,4820,4820,4820,4820,0
|
|
20231012,091100,4404000,4820,4820,4820,4820,1
|
|
20231012,091000,4399180,4820,4820,4820,4820,1
|
|
20231012,090900,4394360,4815,4815,4815,4815,0
|
|
20231012,090800,4394360,4815,4815,4815,4815,0
|
|
20231012,090700,4394360,4815,4815,4815,4815,0
|
|
20231012,090600,4394360,4815,4815,4815,4815,0
|
|
20231012,090500,4394360,4815,4815,4815,4815,0
|
|
20231012,090400,4394360,4815,4815,4815,4815,0
|
|
20231012,090300,4394360,4815,4815,4815,4815,15
|
|
20231012,090200,4322135,4815,4805,4815,4800,202
|
|
20231012,090100,3352275,4810,4815,4815,4810,73
|
|
20231012,090000,3000800,4840,4840,4840,4840,620
|