640 lines
29 KiB
CSV
640 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,193700,43228435,3455,3455,3455,3455,493
|
|
20231012,193600,43228435,3455,3455,3455,3455,0
|
|
20231012,193500,43228435,3455,3455,3455,3455,0
|
|
20231012,193400,43228435,3455,3455,3455,3455,0
|
|
20231012,193300,43228435,3455,3455,3455,3455,0
|
|
20231012,193200,43228435,3455,3455,3455,3455,0
|
|
20231012,193100,43228435,3455,3455,3455,3455,0
|
|
20231012,193000,43228435,3455,3455,3455,3455,0
|
|
20231012,192900,43228435,3455,3455,3455,3455,0
|
|
20231012,192800,43228435,3455,3455,3455,3455,0
|
|
20231012,192700,43228435,3455,3455,3455,3455,0
|
|
20231012,192600,43228435,3455,3455,3455,3455,0
|
|
20231012,192500,43228435,3455,3455,3455,3455,0
|
|
20231012,192400,43228435,3455,3455,3455,3455,0
|
|
20231012,192300,43228435,3455,3455,3455,3455,0
|
|
20231012,192200,43228435,3455,3455,3455,3455,0
|
|
20231012,192100,43228435,3455,3455,3455,3455,0
|
|
20231012,192000,43228435,3455,3455,3455,3455,0
|
|
20231012,191900,43228435,3455,3455,3455,3455,0
|
|
20231012,191800,43228435,3455,3455,3455,3455,0
|
|
20231012,191700,43228435,3455,3455,3455,3455,0
|
|
20231012,191600,43228435,3455,3455,3455,3455,0
|
|
20231012,191500,43228435,3455,3455,3455,3455,0
|
|
20231012,191400,43228435,3455,3455,3455,3455,0
|
|
20231012,191300,43228435,3455,3455,3455,3455,0
|
|
20231012,191200,43228435,3455,3455,3455,3455,0
|
|
20231012,191100,43228435,3455,3455,3455,3455,0
|
|
20231012,191000,43228435,3455,3455,3455,3455,0
|
|
20231012,190900,43228435,3455,3455,3455,3455,0
|
|
20231012,190800,43228435,3455,3455,3455,3455,0
|
|
20231012,190700,43228435,3455,3455,3455,3455,493
|
|
20231012,190600,43228435,3455,3455,3455,3455,0
|
|
20231012,190500,43228435,3455,3455,3455,3455,0
|
|
20231012,190400,43228435,3455,3455,3455,3455,0
|
|
20231012,190300,43228435,3455,3455,3455,3455,0
|
|
20231012,190200,43228435,3455,3455,3455,3455,0
|
|
20231012,190100,43228435,3455,3455,3455,3455,0
|
|
20231012,190000,43228435,3455,3455,3455,3455,0
|
|
20231012,185900,43228435,3455,3455,3455,3455,0
|
|
20231012,185800,43228435,3455,3455,3455,3455,0
|
|
20231012,185700,43228435,3455,3455,3455,3455,0
|
|
20231012,185600,43228435,3455,3455,3455,3455,0
|
|
20231012,185500,43228435,3455,3455,3455,3455,0
|
|
20231012,185400,43228435,3455,3455,3455,3455,0
|
|
20231012,185300,43228435,3455,3455,3455,3455,0
|
|
20231012,185200,43228435,3455,3455,3455,3455,0
|
|
20231012,185100,43228435,3455,3455,3455,3455,0
|
|
20231012,185000,43228435,3455,3455,3455,3455,0
|
|
20231012,184900,43228435,3455,3455,3455,3455,0
|
|
20231012,184800,43228435,3455,3455,3455,3455,0
|
|
20231012,184700,43228435,3455,3455,3455,3455,0
|
|
20231012,184600,43228435,3455,3455,3455,3455,0
|
|
20231012,184500,43228435,3455,3455,3455,3455,0
|
|
20231012,184400,43228435,3455,3455,3455,3455,0
|
|
20231012,184300,43228435,3455,3455,3455,3455,0
|
|
20231012,184200,43228435,3455,3455,3455,3455,0
|
|
20231012,184100,43228435,3455,3455,3455,3455,0
|
|
20231012,184000,43228435,3455,3455,3455,3455,0
|
|
20231012,183900,43228435,3455,3455,3455,3455,0
|
|
20231012,183800,43228435,3455,3455,3455,3455,0
|
|
20231012,183700,43228435,3455,3455,3455,3455,493
|
|
20231012,183600,43228435,3455,3455,3455,3455,0
|
|
20231012,183500,43228435,3455,3455,3455,3455,0
|
|
20231012,183400,43228435,3455,3455,3455,3455,0
|
|
20231012,183300,43228435,3455,3455,3455,3455,0
|
|
20231012,183200,43228435,3455,3455,3455,3455,0
|
|
20231012,183100,43228435,3455,3455,3455,3455,0
|
|
20231012,183000,43228435,3455,3455,3455,3455,0
|
|
20231012,182900,43228435,3455,3455,3455,3455,0
|
|
20231012,182800,43228435,3455,3455,3455,3455,0
|
|
20231012,182700,43228435,3455,3455,3455,3455,0
|
|
20231012,182600,43228435,3455,3455,3455,3455,0
|
|
20231012,182500,43228435,3455,3455,3455,3455,0
|
|
20231012,182400,43228435,3455,3455,3455,3455,0
|
|
20231012,182300,43228435,3455,3455,3455,3455,0
|
|
20231012,182200,43228435,3455,3455,3455,3455,0
|
|
20231012,182100,43228435,3455,3455,3455,3455,0
|
|
20231012,182000,43228435,3455,3455,3455,3455,0
|
|
20231012,181900,43228435,3455,3455,3455,3455,0
|
|
20231012,181800,43228435,3455,3455,3455,3455,0
|
|
20231012,181700,43228435,3455,3455,3455,3455,0
|
|
20231012,181600,43228435,3455,3455,3455,3455,0
|
|
20231012,181500,43228435,3455,3455,3455,3455,0
|
|
20231012,181400,43228435,3455,3455,3455,3455,0
|
|
20231012,181300,43228435,3455,3455,3455,3455,0
|
|
20231012,181200,43228435,3455,3455,3455,3455,0
|
|
20231012,181100,43228435,3455,3455,3455,3455,0
|
|
20231012,181000,43228435,3455,3455,3455,3455,0
|
|
20231012,180900,43228435,3455,3455,3455,3455,0
|
|
20231012,180800,43228435,3455,3455,3455,3455,0
|
|
20231012,180700,43228435,3455,3455,3455,3455,493
|
|
20231012,180600,43228435,3455,3455,3455,3455,0
|
|
20231012,180500,43228435,3455,3455,3455,3455,0
|
|
20231012,180400,43228435,3455,3455,3455,3455,0
|
|
20231012,180300,43228435,3455,3455,3455,3455,0
|
|
20231012,180200,43228435,3455,3455,3455,3455,0
|
|
20231012,180100,43228435,3455,3455,3455,3455,0
|
|
20231012,180000,43228435,3455,3455,3455,3455,0
|
|
20231012,175900,43228435,3455,3455,3455,3455,0
|
|
20231012,175800,43228435,3455,3455,3455,3455,0
|
|
20231012,175700,43228435,3455,3455,3455,3455,0
|
|
20231012,175600,43228435,3455,3455,3455,3455,0
|
|
20231012,175500,43228435,3455,3455,3455,3455,0
|
|
20231012,175400,43228435,3455,3455,3455,3455,0
|
|
20231012,175300,43228435,3455,3455,3455,3455,0
|
|
20231012,175200,43228435,3455,3455,3455,3455,0
|
|
20231012,175100,43228435,3455,3455,3455,3455,0
|
|
20231012,175000,43228435,3455,3455,3455,3455,0
|
|
20231012,174900,43228435,3455,3455,3455,3455,0
|
|
20231012,174800,43228435,3455,3455,3455,3455,0
|
|
20231012,174700,43228435,3455,3455,3455,3455,0
|
|
20231012,174600,43228435,3455,3455,3455,3455,0
|
|
20231012,174500,43228435,3455,3455,3455,3455,0
|
|
20231012,174400,43228435,3455,3455,3455,3455,0
|
|
20231012,174300,43228435,3455,3455,3455,3455,0
|
|
20231012,174200,43228435,3455,3455,3455,3455,0
|
|
20231012,174100,43228435,3455,3455,3455,3455,0
|
|
20231012,174000,43228435,3455,3455,3455,3455,0
|
|
20231012,173900,43228435,3455,3455,3455,3455,0
|
|
20231012,173800,43228435,3455,3455,3455,3455,0
|
|
20231012,173700,43228435,3455,3455,3455,3455,493
|
|
20231012,173600,43228435,3455,3455,3455,3455,0
|
|
20231012,173500,43228435,3455,3455,3455,3455,0
|
|
20231012,173400,43228435,3455,3455,3455,3455,0
|
|
20231012,173300,43228435,3455,3455,3455,3455,0
|
|
20231012,173200,43228435,3455,3455,3455,3455,0
|
|
20231012,173100,43228435,3455,3455,3455,3455,0
|
|
20231012,173000,43228435,3455,3455,3455,3455,0
|
|
20231012,172900,43228435,3455,3455,3455,3455,0
|
|
20231012,172800,43228435,3455,3455,3455,3455,0
|
|
20231012,172700,43228435,3455,3455,3455,3455,0
|
|
20231012,172600,43228435,3455,3455,3455,3455,0
|
|
20231012,172500,43228435,3455,3455,3455,3455,0
|
|
20231012,172400,43228435,3455,3455,3455,3455,0
|
|
20231012,172300,43228435,3455,3455,3455,3455,0
|
|
20231012,172200,43228435,3455,3455,3455,3455,0
|
|
20231012,172100,43228435,3455,3455,3455,3455,0
|
|
20231012,172000,43228435,3455,3455,3455,3455,0
|
|
20231012,171900,43228435,3455,3455,3455,3455,0
|
|
20231012,171800,43228435,3455,3455,3455,3455,0
|
|
20231012,171700,43228435,3455,3455,3455,3455,0
|
|
20231012,171600,43228435,3455,3455,3455,3455,0
|
|
20231012,171500,43228435,3455,3455,3455,3455,0
|
|
20231012,171400,43228435,3455,3455,3455,3455,0
|
|
20231012,171300,43228435,3455,3455,3455,3455,0
|
|
20231012,171200,43228435,3455,3455,3455,3455,0
|
|
20231012,171100,43228435,3455,3455,3455,3455,0
|
|
20231012,171000,43228435,3455,3455,3455,3455,0
|
|
20231012,170900,43228435,3455,3455,3455,3455,0
|
|
20231012,170800,43228435,3455,3455,3455,3455,0
|
|
20231012,170700,43228435,3455,3455,3455,3455,493
|
|
20231012,170600,43228435,3455,3455,3455,3455,0
|
|
20231012,170500,43228435,3455,3455,3455,3455,0
|
|
20231012,170400,43228435,3455,3455,3455,3455,0
|
|
20231012,170300,43228435,3455,3455,3455,3455,0
|
|
20231012,170200,43228435,3455,3455,3455,3455,0
|
|
20231012,170100,43228435,3455,3455,3455,3455,0
|
|
20231012,170000,43228435,3455,3455,3455,3455,0
|
|
20231012,165900,43228435,3455,3455,3455,3455,0
|
|
20231012,165800,43228435,3455,3455,3455,3455,0
|
|
20231012,165700,43228435,3455,3455,3455,3455,0
|
|
20231012,165600,43228435,3455,3455,3455,3455,0
|
|
20231012,165500,43228435,3455,3455,3455,3455,0
|
|
20231012,165400,43228435,3455,3455,3455,3455,0
|
|
20231012,165300,43228435,3455,3455,3455,3455,0
|
|
20231012,165200,43228435,3455,3455,3455,3455,0
|
|
20231012,165100,43228435,3455,3455,3455,3455,0
|
|
20231012,165000,43228435,3455,3455,3455,3455,0
|
|
20231012,164900,43228435,3455,3455,3455,3455,0
|
|
20231012,164800,43228435,3455,3455,3455,3455,0
|
|
20231012,164700,43228435,3455,3455,3455,3455,0
|
|
20231012,164600,43228435,3455,3455,3455,3455,0
|
|
20231012,164500,43228435,3455,3455,3455,3455,0
|
|
20231012,164400,43228435,3455,3455,3455,3455,0
|
|
20231012,164300,43228435,3455,3455,3455,3455,0
|
|
20231012,164200,43228435,3455,3455,3455,3455,0
|
|
20231012,164100,43228435,3455,3455,3455,3455,0
|
|
20231012,164000,43228435,3455,3455,3455,3455,0
|
|
20231012,163900,43228435,3455,3455,3455,3455,0
|
|
20231012,163800,43228435,3455,3455,3455,3455,0
|
|
20231012,163700,43228435,3455,3455,3455,3455,493
|
|
20231012,163600,43228435,3455,3455,3455,3455,0
|
|
20231012,163500,43228435,3455,3455,3455,3455,0
|
|
20231012,163400,43228435,3455,3455,3455,3455,0
|
|
20231012,163300,43228435,3455,3455,3455,3455,0
|
|
20231012,163200,43228435,3455,3455,3455,3455,0
|
|
20231012,163100,43228435,3455,3455,3455,3455,0
|
|
20231012,163000,43228435,3455,3455,3455,3455,0
|
|
20231012,162900,43228435,3455,3455,3455,3455,0
|
|
20231012,162800,43228435,3455,3455,3455,3455,0
|
|
20231012,162700,43228435,3455,3455,3455,3455,0
|
|
20231012,162600,43228435,3455,3455,3455,3455,0
|
|
20231012,162500,43228435,3455,3455,3455,3455,0
|
|
20231012,162400,43228435,3455,3455,3455,3455,0
|
|
20231012,162300,43228435,3455,3455,3455,3455,0
|
|
20231012,162200,43228435,3455,3455,3455,3455,0
|
|
20231012,162100,43228435,3455,3455,3455,3455,0
|
|
20231012,162000,43228435,3455,3455,3455,3455,0
|
|
20231012,161900,43228435,3455,3455,3455,3455,0
|
|
20231012,161800,43228435,3455,3455,3455,3455,0
|
|
20231012,161700,43228435,3455,3455,3455,3455,0
|
|
20231012,161600,43228435,3455,3455,3455,3455,0
|
|
20231012,161500,43228435,3455,3455,3455,3455,0
|
|
20231012,161400,43228435,3455,3455,3455,3455,0
|
|
20231012,161300,43228435,3455,3455,3455,3455,0
|
|
20231012,161200,43228435,3455,3455,3455,3455,0
|
|
20231012,161100,43228435,3455,3455,3455,3455,0
|
|
20231012,161000,43228435,3455,3455,3455,3455,0
|
|
20231012,160900,43228435,3455,3455,3455,3455,0
|
|
20231012,160800,43228435,3455,3455,3455,3455,0
|
|
20231012,160700,43228435,3455,3455,3455,3455,493
|
|
20231012,160600,43228435,3455,3455,3455,3455,0
|
|
20231012,160500,43228435,3455,3455,3455,3455,0
|
|
20231012,160400,43228435,3455,3455,3455,3455,0
|
|
20231012,160300,43228435,3455,3455,3455,3455,0
|
|
20231012,160200,43228435,3455,3455,3455,3455,0
|
|
20231012,160100,43228435,3455,3455,3455,3455,0
|
|
20231012,160000,43228435,3455,3455,3455,3455,0
|
|
20231012,155900,43228435,3455,3455,3455,3455,0
|
|
20231012,155800,43228435,3455,3455,3455,3455,0
|
|
20231012,155700,43228435,3455,3455,3455,3455,0
|
|
20231012,155600,43228435,3455,3455,3455,3455,0
|
|
20231012,155500,43228435,3455,3455,3455,3455,0
|
|
20231012,155400,43228435,3455,3455,3455,3455,0
|
|
20231012,155300,43228435,3455,3455,3455,3455,0
|
|
20231012,155200,43228435,3455,3455,3455,3455,0
|
|
20231012,155100,43228435,3455,3455,3455,3455,0
|
|
20231012,155000,43228435,3455,3455,3455,3455,0
|
|
20231012,154900,43228435,3455,3455,3455,3455,0
|
|
20231012,154800,43228435,3455,3455,3455,3455,0
|
|
20231012,154700,43228435,3455,3455,3455,3455,0
|
|
20231012,154600,43228435,3455,3455,3455,3455,0
|
|
20231012,154500,43228435,3455,3455,3455,3455,0
|
|
20231012,154400,43228435,3455,3455,3455,3455,0
|
|
20231012,154300,43228435,3455,3455,3455,3455,0
|
|
20231012,154200,43228435,3455,3455,3455,3455,0
|
|
20231012,154100,43228435,3455,3455,3455,3455,0
|
|
20231012,154000,43228435,3455,3455,3455,3455,0
|
|
20231012,153900,43228435,3455,3455,3455,3455,0
|
|
20231012,153800,43228435,3455,3455,3455,3455,0
|
|
20231012,153700,43228435,3455,3455,3455,3455,493
|
|
20231012,153600,43228435,3455,3455,3455,3455,0
|
|
20231012,153500,43228435,3455,3455,3455,3455,0
|
|
20231012,153400,43228435,3455,3455,3455,3455,0
|
|
20231012,153300,43228435,3455,3455,3455,3455,0
|
|
20231012,153200,43228435,3455,3455,3455,3455,0
|
|
20231012,153100,43228435,3455,3455,3455,3455,0
|
|
20231012,153000,43228435,3455,3455,3455,3455,493
|
|
20231012,152900,41525120,3470,3470,3470,3470,0
|
|
20231012,152800,41525120,3470,3470,3470,3470,0
|
|
20231012,152700,41525120,3470,3470,3470,3470,0
|
|
20231012,152600,41525120,3470,3470,3470,3470,0
|
|
20231012,152500,41525120,3470,3470,3470,3470,0
|
|
20231012,152400,41525120,3470,3470,3470,3470,0
|
|
20231012,152300,41525120,3470,3470,3470,3470,0
|
|
20231012,152200,41525120,3470,3470,3470,3470,0
|
|
20231012,152100,41525120,3470,3470,3470,3470,0
|
|
20231012,152000,41525120,3470,3470,3470,3470,0
|
|
20231012,151900,41525120,3470,3470,3470,3470,0
|
|
20231012,151800,41525120,3470,3465,3470,3465,3
|
|
20231012,151700,41514715,3460,3460,3460,3460,0
|
|
20231012,151600,41514715,3460,3470,3470,3460,97
|
|
20231012,151500,41178135,3475,3475,3475,3475,0
|
|
20231012,151400,41178135,3475,3475,3475,3475,0
|
|
20231012,151300,41178135,3475,3475,3475,3475,0
|
|
20231012,151200,41178135,3475,3475,3475,3475,0
|
|
20231012,151100,41178135,3475,3475,3475,3475,0
|
|
20231012,151000,41178135,3475,3475,3475,3475,0
|
|
20231012,150900,41178135,3475,3475,3475,3475,0
|
|
20231012,150800,41178135,3475,3475,3475,3475,0
|
|
20231012,150700,41178135,3475,3475,3475,3475,5
|
|
20231012,150600,41160760,3470,3470,3470,3470,23
|
|
20231012,150500,41080950,3470,3470,3470,3470,0
|
|
20231012,150400,41080950,3470,3470,3470,3470,0
|
|
20231012,150300,41080950,3470,3470,3470,3470,0
|
|
20231012,150200,41080950,3470,3470,3470,3470,0
|
|
20231012,150100,41080950,3470,3470,3470,3470,0
|
|
20231012,150000,41080950,3470,3470,3470,3470,0
|
|
20231012,145900,41080950,3470,3470,3470,3470,0
|
|
20231012,145800,41080950,3470,3470,3470,3470,0
|
|
20231012,145700,41080950,3470,3470,3470,3470,0
|
|
20231012,145600,41080950,3470,3470,3470,3470,0
|
|
20231012,145500,41080950,3470,3470,3470,3470,0
|
|
20231012,145400,41080950,3470,3470,3470,3470,0
|
|
20231012,145300,41080950,3470,3470,3470,3470,0
|
|
20231012,145200,41080950,3470,3470,3470,3470,0
|
|
20231012,145100,41080950,3470,3470,3470,3470,0
|
|
20231012,145000,41080950,3470,3470,3470,3470,0
|
|
20231012,144900,41080950,3470,3470,3470,3470,0
|
|
20231012,144800,41080950,3470,3470,3470,3470,0
|
|
20231012,144700,41080950,3470,3470,3470,3470,0
|
|
20231012,144600,41080950,3470,3470,3470,3470,0
|
|
20231012,144500,41080950,3470,3470,3470,3470,0
|
|
20231012,144400,41080950,3470,3470,3470,3470,0
|
|
20231012,144300,41080950,3470,3470,3470,3470,0
|
|
20231012,144200,41080950,3470,3470,3470,3470,0
|
|
20231012,144100,41080950,3470,3470,3470,3470,0
|
|
20231012,144000,41080950,3470,3470,3470,3470,0
|
|
20231012,143900,41080950,3470,3470,3470,3470,3
|
|
20231012,143800,41070540,3475,3475,3475,3475,0
|
|
20231012,143700,41070540,3475,3475,3475,3475,0
|
|
20231012,143600,41070540,3475,3475,3475,3475,0
|
|
20231012,143500,41070540,3475,3475,3475,3475,0
|
|
20231012,143400,41070540,3475,3475,3475,3475,0
|
|
20231012,143300,41070540,3475,3475,3475,3475,9
|
|
20231012,143200,41039265,3475,3475,3475,3475,0
|
|
20231012,143100,41039265,3475,3475,3475,3475,0
|
|
20231012,143000,41039265,3475,3475,3475,3475,0
|
|
20231012,142900,41039265,3475,3475,3475,3475,0
|
|
20231012,142800,41039265,3475,3475,3475,3475,0
|
|
20231012,142700,41039265,3475,3475,3475,3475,0
|
|
20231012,142600,41039265,3475,3475,3475,3475,0
|
|
20231012,142500,41039265,3475,3475,3475,3475,0
|
|
20231012,142400,41039265,3475,3475,3475,3475,0
|
|
20231012,142300,41039265,3475,3475,3475,3475,0
|
|
20231012,142200,41039265,3475,3475,3475,3475,0
|
|
20231012,142100,41039265,3475,3475,3475,3475,0
|
|
20231012,142000,41039265,3475,3475,3475,3475,0
|
|
20231012,141900,41039265,3475,3475,3475,3475,0
|
|
20231012,141800,41039265,3475,3475,3475,3475,0
|
|
20231012,141700,41039265,3475,3475,3475,3475,0
|
|
20231012,141600,41039265,3475,3475,3475,3475,0
|
|
20231012,141500,41039265,3475,3475,3475,3475,0
|
|
20231012,141400,41039265,3475,3475,3475,3475,0
|
|
20231012,141300,41039265,3475,3475,3475,3475,0
|
|
20231012,141200,41039265,3475,3475,3475,3475,0
|
|
20231012,141100,41039265,3475,3475,3475,3475,0
|
|
20231012,141000,41039265,3475,3475,3475,3475,0
|
|
20231012,140900,41039265,3475,3475,3475,3475,0
|
|
20231012,140800,41039265,3475,3475,3475,3475,0
|
|
20231012,140700,41039265,3475,3475,3475,3475,0
|
|
20231012,140600,41039265,3475,3475,3475,3475,0
|
|
20231012,140500,41039265,3475,3475,3475,3475,0
|
|
20231012,140400,41039265,3475,3475,3475,3475,0
|
|
20231012,140300,41039265,3475,3475,3475,3475,0
|
|
20231012,140200,41039265,3475,3475,3475,3475,0
|
|
20231012,140100,41039265,3475,3475,3475,3475,0
|
|
20231012,140000,41039265,3475,3475,3475,3475,0
|
|
20231012,135900,41039265,3475,3475,3475,3475,0
|
|
20231012,135800,41039265,3475,3475,3475,3475,0
|
|
20231012,135700,41039265,3475,3475,3475,3475,0
|
|
20231012,135600,41039265,3475,3475,3475,3475,0
|
|
20231012,135500,41039265,3475,3475,3475,3475,0
|
|
20231012,135400,41039265,3475,3475,3475,3475,0
|
|
20231012,135300,41039265,3475,3475,3475,3475,0
|
|
20231012,135200,41039265,3475,3475,3475,3475,0
|
|
20231012,135100,41039265,3475,3475,3475,3475,0
|
|
20231012,135000,41039265,3475,3475,3475,3475,0
|
|
20231012,134900,41039265,3475,3475,3475,3475,0
|
|
20231012,134800,41039265,3475,3475,3475,3475,0
|
|
20231012,134700,41039265,3475,3475,3475,3475,0
|
|
20231012,134600,41039265,3475,3475,3475,3475,0
|
|
20231012,134500,41039265,3475,3475,3475,3475,0
|
|
20231012,134400,41039265,3475,3475,3475,3475,0
|
|
20231012,134300,41039265,3475,3475,3475,3475,0
|
|
20231012,134200,41039265,3475,3475,3475,3475,0
|
|
20231012,134100,41039265,3475,3475,3475,3475,0
|
|
20231012,134000,41039265,3475,3475,3475,3475,0
|
|
20231012,133900,41039265,3475,3475,3475,3475,0
|
|
20231012,133800,41039265,3475,3475,3475,3475,0
|
|
20231012,133700,41039265,3475,3475,3475,3475,0
|
|
20231012,133600,41039265,3475,3475,3475,3475,0
|
|
20231012,133500,41039265,3475,3475,3475,3475,0
|
|
20231012,133400,41039265,3475,3475,3475,3475,0
|
|
20231012,133300,41039265,3475,3475,3475,3475,0
|
|
20231012,133200,41039265,3475,3475,3475,3475,0
|
|
20231012,133100,41039265,3475,3475,3475,3475,0
|
|
20231012,133000,41039265,3475,3475,3475,3475,0
|
|
20231012,132900,41039265,3475,3475,3475,3475,1
|
|
20231012,132800,41035790,3475,3475,3475,3475,0
|
|
20231012,132700,41035790,3475,3475,3475,3475,30
|
|
20231012,132600,40931540,3475,3475,3475,3475,0
|
|
20231012,132500,40931540,3475,3475,3475,3475,0
|
|
20231012,132400,40931540,3475,3475,3475,3475,0
|
|
20231012,132300,40931540,3475,3475,3475,3475,0
|
|
20231012,132200,40931540,3475,3475,3475,3475,0
|
|
20231012,132100,40931540,3475,3475,3475,3475,0
|
|
20231012,132000,40931540,3475,3475,3475,3475,50
|
|
20231012,131900,40757790,3465,3470,3470,3465,14
|
|
20231012,131800,40709235,3475,3475,3475,3475,96
|
|
20231012,131700,40375635,3485,3485,3485,3485,0
|
|
20231012,131600,40375635,3485,3485,3485,3485,0
|
|
20231012,131500,40375635,3485,3485,3485,3485,0
|
|
20231012,131400,40375635,3485,3485,3485,3485,0
|
|
20231012,131300,40375635,3485,3485,3485,3485,0
|
|
20231012,131200,40375635,3485,3485,3485,3485,0
|
|
20231012,131100,40375635,3485,3485,3485,3485,0
|
|
20231012,131000,40375635,3485,3485,3485,3485,0
|
|
20231012,130900,40375635,3485,3485,3485,3485,9
|
|
20231012,130800,40344270,3485,3485,3485,3485,0
|
|
20231012,130700,40344270,3485,3485,3485,3485,0
|
|
20231012,130600,40344270,3485,3485,3485,3485,0
|
|
20231012,130500,40344270,3485,3485,3485,3485,0
|
|
20231012,130400,40344270,3485,3485,3485,3485,1
|
|
20231012,130300,40340785,3495,3495,3495,3495,0
|
|
20231012,130200,40340785,3495,3495,3495,3495,0
|
|
20231012,130100,40340785,3495,3495,3495,3495,0
|
|
20231012,130000,40340785,3495,3495,3495,3495,0
|
|
20231012,125900,40340785,3495,3495,3495,3495,0
|
|
20231012,125800,40340785,3495,3495,3495,3495,0
|
|
20231012,125700,40340785,3495,3495,3495,3495,2
|
|
20231012,125600,40333795,3495,3495,3495,3495,0
|
|
20231012,125500,40333795,3495,3495,3495,3495,0
|
|
20231012,125400,40333795,3495,3495,3495,3495,0
|
|
20231012,125300,40333795,3495,3495,3495,3495,0
|
|
20231012,125200,40333795,3495,3495,3495,3495,10
|
|
20231012,125100,40298845,3495,3495,3495,3495,0
|
|
20231012,125000,40298845,3495,3495,3495,3495,0
|
|
20231012,124900,40298845,3495,3495,3495,3495,0
|
|
20231012,124800,40298845,3495,3495,3495,3495,2
|
|
20231012,124700,40291855,3480,3480,3480,3480,0
|
|
20231012,124600,40291855,3480,3480,3480,3480,0
|
|
20231012,124500,40291855,3480,3480,3480,3480,0
|
|
20231012,124400,40291855,3480,3480,3480,3480,0
|
|
20231012,124300,40291855,3480,3480,3480,3480,0
|
|
20231012,124200,40291855,3480,3480,3480,3480,0
|
|
20231012,124100,40291855,3480,3480,3480,3480,0
|
|
20231012,124000,40291855,3480,3480,3480,3480,0
|
|
20231012,123900,40291855,3480,3480,3480,3480,0
|
|
20231012,123800,40291855,3480,3480,3480,3480,0
|
|
20231012,123700,40291855,3480,3480,3480,3480,0
|
|
20231012,123600,40291855,3480,3480,3480,3480,0
|
|
20231012,123500,40291855,3480,3480,3480,3480,0
|
|
20231012,123400,40291855,3480,3480,3480,3480,0
|
|
20231012,123300,40291855,3480,3480,3480,3480,996
|
|
20231012,123200,36825775,3480,3480,3480,3480,0
|
|
20231012,123100,36825775,3480,3485,3485,3480,4
|
|
20231012,123000,36811840,3480,3480,3480,3480,0
|
|
20231012,122900,36811840,3480,3480,3480,3480,0
|
|
20231012,122800,36811840,3480,3480,3480,3480,0
|
|
20231012,122700,36811840,3480,3480,3480,3480,0
|
|
20231012,122600,36811840,3480,3480,3480,3480,0
|
|
20231012,122500,36811840,3480,3480,3480,3480,0
|
|
20231012,122400,36811840,3480,3480,3480,3480,0
|
|
20231012,122300,36811840,3480,3480,3480,3480,0
|
|
20231012,122200,36811840,3480,3480,3480,3480,0
|
|
20231012,122100,36811840,3480,3480,3480,3480,0
|
|
20231012,122000,36811840,3480,3480,3480,3480,0
|
|
20231012,121900,36811840,3480,3480,3480,3480,0
|
|
20231012,121800,36811840,3480,3480,3480,3480,0
|
|
20231012,121700,36811840,3480,3480,3480,3480,0
|
|
20231012,121600,36811840,3480,3480,3480,3480,0
|
|
20231012,121500,36811840,3480,3480,3480,3480,0
|
|
20231012,121400,36811840,3480,3480,3480,3480,0
|
|
20231012,121300,36811840,3480,3480,3480,3480,0
|
|
20231012,121200,36811840,3480,3480,3480,3480,0
|
|
20231012,121100,36811840,3480,3480,3480,3480,0
|
|
20231012,121000,36811840,3480,3480,3480,3480,0
|
|
20231012,120900,36811840,3480,3480,3480,3480,31
|
|
20231012,120800,36703960,3480,3480,3480,3480,0
|
|
20231012,120700,36703960,3480,3480,3480,3480,0
|
|
20231012,120600,36703960,3480,3480,3480,3480,0
|
|
20231012,120500,36703960,3480,3480,3480,3480,0
|
|
20231012,120400,36703960,3480,3480,3480,3480,0
|
|
20231012,120300,36703960,3480,3480,3480,3480,433
|
|
20231012,120200,35197120,3485,3485,3485,3485,87
|
|
20231012,120100,34893925,3490,3490,3490,3490,0
|
|
20231012,120000,34893925,3490,3490,3490,3490,11
|
|
20231012,115900,34855535,3490,3490,3490,3490,0
|
|
20231012,115800,34855535,3490,3490,3490,3490,0
|
|
20231012,115700,34855535,3490,3490,3490,3490,15
|
|
20231012,115600,34803185,3500,3500,3500,3500,0
|
|
20231012,115500,34803185,3500,3500,3500,3500,0
|
|
20231012,115400,34803185,3500,3500,3500,3500,0
|
|
20231012,115300,34803185,3500,3500,3500,3500,0
|
|
20231012,115200,34803185,3500,3500,3500,3500,0
|
|
20231012,115100,34803185,3500,3500,3500,3500,0
|
|
20231012,115000,34803185,3500,3500,3500,3500,70
|
|
20231012,114900,34558185,3520,3520,3520,3520,0
|
|
20231012,114800,34558185,3520,3520,3520,3520,0
|
|
20231012,114700,34558185,3520,3520,3520,3520,0
|
|
20231012,114600,34558185,3520,3520,3520,3520,0
|
|
20231012,114500,34558185,3520,3520,3520,3520,0
|
|
20231012,114400,34558185,3520,3520,3520,3520,0
|
|
20231012,114300,34558185,3520,3520,3520,3520,1
|
|
20231012,114200,34554665,3515,3515,3515,3515,0
|
|
20231012,114100,34554665,3515,3515,3515,3515,0
|
|
20231012,114000,34554665,3515,3515,3515,3515,1
|
|
20231012,113900,34551150,3515,3515,3515,3515,0
|
|
20231012,113800,34551150,3515,3515,3515,3515,10
|
|
20231012,113700,34516000,3510,3510,3510,3510,1
|
|
20231012,113600,34512490,3505,3505,3505,3505,1
|
|
20231012,113500,34508985,3505,3505,3505,3505,0
|
|
20231012,113400,34508985,3505,3505,3505,3505,0
|
|
20231012,113300,34508985,3505,3505,3505,3505,10
|
|
20231012,113200,34473935,3500,3500,3500,3500,1000
|
|
20231012,113100,30973935,3505,3505,3505,3505,10
|
|
20231012,113000,30938885,3500,3500,3500,3500,0
|
|
20231012,112900,30938885,3500,3500,3500,3500,0
|
|
20231012,112800,30938885,3500,3500,3500,3500,0
|
|
20231012,112700,30938885,3500,3500,3500,3500,2
|
|
20231012,112600,30931885,3500,3490,3500,3490,72
|
|
20231012,112500,30679895,3490,3490,3490,3490,1
|
|
20231012,112400,30676405,3480,3480,3480,3480,0
|
|
20231012,112300,30676405,3480,3480,3480,3480,500
|
|
20231012,112200,28936405,3480,3480,3480,3480,500
|
|
20231012,112100,27196405,3480,3480,3480,3480,0
|
|
20231012,112000,27196405,3480,3480,3480,3480,0
|
|
20231012,111900,27196405,3480,3480,3480,3480,1
|
|
20231012,111800,27192925,3480,3485,3485,3480,264
|
|
20231012,111700,26274200,3485,3485,3485,3485,0
|
|
20231012,111600,26274200,3485,3480,3485,3480,40
|
|
20231012,111500,26134825,3480,3480,3480,3480,84
|
|
20231012,111400,25842505,3480,3465,3480,3465,65
|
|
20231012,111300,25616320,3485,3475,3485,3460,823
|
|
20231012,111200,22754040,3470,3475,3550,3455,1566
|
|
20231012,111100,17279740,3475,3475,3475,3475,0
|
|
20231012,111000,17279740,3475,3475,3475,3475,0
|
|
20231012,110900,17279740,3475,3470,3475,3470,97
|
|
20231012,110800,16942865,3470,3460,3470,3460,131
|
|
20231012,110700,16489595,3450,3450,3450,3450,0
|
|
20231012,110600,16489595,3450,3450,3450,3450,0
|
|
20231012,110500,16489595,3450,3450,3450,3450,0
|
|
20231012,110400,16489595,3450,3445,3450,3445,260
|
|
20231012,110300,15593090,3445,3445,3445,3445,0
|
|
20231012,110200,15593090,3445,3445,3445,3445,1
|
|
20231012,110100,15589645,3420,3420,3420,3420,0
|
|
20231012,110000,15589645,3420,3420,3420,3420,0
|
|
20231012,105900,15589645,3420,3420,3420,3420,0
|
|
20231012,105800,15589645,3420,3420,3420,3420,0
|
|
20231012,105700,15589645,3420,3420,3420,3420,0
|
|
20231012,105600,15589645,3420,3420,3420,3420,0
|
|
20231012,105500,15589645,3420,3420,3420,3420,0
|
|
20231012,105400,15589645,3420,3420,3420,3420,0
|
|
20231012,105300,15589645,3420,3420,3420,3420,0
|
|
20231012,105200,15589645,3420,3420,3420,3420,0
|
|
20231012,105100,15589645,3420,3420,3420,3420,0
|
|
20231012,105000,15589645,3420,3420,3420,3420,0
|
|
20231012,104900,15589645,3420,3420,3420,3420,0
|
|
20231012,104800,15589645,3420,3420,3420,3420,0
|
|
20231012,104700,15589645,3420,3420,3420,3420,0
|
|
20231012,104600,15589645,3420,3420,3420,3420,0
|
|
20231012,104500,15589645,3420,3420,3420,3420,1
|
|
20231012,104400,15586225,3415,3415,3415,3415,0
|
|
20231012,104300,15586225,3415,3415,3415,3415,0
|
|
20231012,104200,15586225,3415,3415,3415,3415,0
|
|
20231012,104100,15586225,3415,3415,3415,3415,0
|
|
20231012,104000,15586225,3415,3415,3415,3415,0
|
|
20231012,103900,15586225,3415,3415,3415,3415,0
|
|
20231012,103800,15586225,3415,3415,3415,3415,0
|
|
20231012,103700,15586225,3415,3415,3415,3415,0
|
|
20231012,103600,15586225,3415,3415,3415,3415,0
|
|
20231012,103500,15586225,3415,3415,3415,3415,0
|
|
20231012,103400,15586225,3415,3415,3415,3415,0
|
|
20231012,103300,15586225,3415,3415,3415,3415,0
|
|
20231012,103200,15586225,3415,3415,3415,3415,0
|
|
20231012,103100,15586225,3415,3415,3415,3415,0
|
|
20231012,103000,15586225,3415,3420,3420,3415,28
|
|
20231012,102900,15490575,3445,3445,3445,3445,0
|
|
20231012,102800,15490575,3445,3445,3445,3445,0
|
|
20231012,102700,15490575,3445,3445,3445,3445,0
|
|
20231012,102600,15490575,3445,3445,3445,3445,0
|
|
20231012,102500,15490575,3445,3445,3445,3445,0
|
|
20231012,102400,15490575,3445,3420,3445,3420,94
|
|
20231012,102300,15168295,3420,3420,3420,3420,0
|
|
20231012,102200,15168295,3420,3420,3420,3420,0
|
|
20231012,102100,15168295,3420,3420,3420,3420,0
|
|
20231012,102000,15168295,3420,3420,3420,3420,0
|
|
20231012,101900,15168295,3420,3420,3420,3420,57
|
|
20231012,101800,14973355,3430,3430,3430,3430,0
|
|
20231012,101700,14973355,3430,3430,3430,3430,0
|
|
20231012,101600,14973355,3430,3430,3430,3430,0
|
|
20231012,101500,14973355,3430,3430,3430,3430,0
|
|
20231012,101400,14973355,3430,3430,3430,3430,211
|
|
20231012,101300,14249625,3445,3445,3445,3445,0
|
|
20231012,101200,14249625,3445,3445,3445,3445,0
|
|
20231012,101100,14249625,3445,3445,3445,3445,2
|
|
20231012,101000,14242735,3415,3415,3415,3415,0
|
|
20231012,100900,14242735,3415,3430,3430,3415,1700
|
|
20231012,100800,8430495,3430,3430,3430,3430,0
|
|
20231012,100700,8430495,3430,3430,3430,3430,0
|
|
20231012,100600,8430495,3430,3430,3430,3430,0
|
|
20231012,100500,8430495,3430,3430,3430,3430,0
|
|
20231012,100400,8430495,3430,3430,3430,3430,0
|
|
20231012,100300,8430495,3430,3430,3430,3430,0
|
|
20231012,100200,8430495,3430,3430,3430,3430,0
|
|
20231012,100100,8430495,3430,3430,3430,3430,0
|
|
20231012,100000,8430495,3430,3430,3430,3430,0
|
|
20231012,095900,8430495,3430,3430,3430,3430,0
|
|
20231012,095800,8430495,3430,3430,3430,3430,0
|
|
20231012,095700,8430495,3430,3440,3440,3430,7
|
|
20231012,095600,8406440,3450,3450,3450,3450,0
|
|
20231012,095500,8406440,3450,3450,3450,3450,0
|
|
20231012,095400,8406440,3450,3450,3450,3450,0
|
|
20231012,095300,8406440,3450,3450,3450,3450,0
|
|
20231012,095200,8406440,3450,3450,3450,3450,0
|
|
20231012,095100,8406440,3450,3450,3450,3450,0
|
|
20231012,095000,8406440,3450,3450,3450,3450,0
|
|
20231012,094900,8406440,3450,3450,3450,3450,0
|
|
20231012,094800,8406440,3450,3450,3450,3450,0
|
|
20231012,094700,8406440,3450,3450,3450,3450,0
|
|
20231012,094600,8406440,3450,3450,3450,3450,924
|
|
20231012,094500,5218640,3450,3445,3450,3445,102
|
|
20231012,094400,4867025,3445,3445,3445,3445,0
|
|
20231012,094300,4867025,3445,3445,3445,3445,0
|
|
20231012,094200,4867025,3445,3445,3445,3445,0
|
|
20231012,094100,4867025,3445,3445,3445,3445,131
|
|
20231012,094000,4415730,3420,3420,3420,3420,0
|
|
20231012,093900,4415730,3420,3420,3420,3420,0
|
|
20231012,093800,4415730,3420,3420,3420,3420,0
|
|
20231012,093700,4415730,3420,3420,3420,3420,0
|
|
20231012,093600,4415730,3420,3420,3420,3420,0
|
|
20231012,093500,4415730,3420,3420,3420,3420,22
|
|
20231012,093400,4340490,3420,3420,3420,3420,0
|
|
20231012,093300,4340490,3420,3420,3420,3420,0
|
|
20231012,093200,4340490,3420,3420,3420,3420,0
|
|
20231012,093100,4340490,3420,3420,3420,3420,0
|
|
20231012,093000,4340490,3420,3420,3420,3420,0
|
|
20231012,092900,4340490,3420,3420,3420,3420,0
|
|
20231012,092800,4340490,3420,3420,3420,3420,101
|
|
20231012,092700,3995070,3420,3420,3420,3420,0
|
|
20231012,092600,3995070,3420,3420,3420,3420,0
|
|
20231012,092500,3995070,3420,3420,3420,3420,0
|
|
20231012,092400,3995070,3420,3420,3420,3420,130
|
|
20231012,092300,3550470,3420,3420,3420,3420,0
|
|
20231012,092200,3550470,3420,3420,3420,3420,0
|
|
20231012,092100,3550470,3420,3420,3420,3420,21
|
|
20231012,092000,3478650,3420,3420,3420,3420,0
|
|
20231012,091900,3478650,3420,3420,3420,3420,101
|
|
20231012,091800,3133230,3430,3430,3430,3430,33
|
|
20231012,091700,3020040,3450,3450,3450,3450,0
|
|
20231012,091600,3020040,3450,3450,3450,3450,0
|
|
20231012,091500,3020040,3450,3450,3450,3450,0
|
|
20231012,091400,3020040,3450,3450,3450,3450,0
|
|
20231012,091300,3020040,3450,3450,3450,3450,0
|
|
20231012,091200,3020040,3450,3450,3450,3450,5
|
|
20231012,091100,3002790,3450,3435,3450,3435,829
|
|
20231012,091000,154625,3440,3440,3440,3440,0
|
|
20231012,090900,154625,3440,3440,3440,3440,0
|
|
20231012,090800,154625,3440,3440,3440,3440,0
|
|
20231012,090700,154625,3440,3440,3440,3440,10
|
|
20231012,090600,120225,3435,3435,3435,3435,0
|
|
20231012,090500,120225,3435,3435,3435,3435,0
|
|
20231012,090400,120225,3435,3435,3435,3435,29
|
|
20231012,090300,20610,3435,3435,3435,3435,0
|
|
20231012,090200,20610,3435,3435,3435,3435,0
|
|
20231012,090100,20610,3435,3435,3435,3435,0
|
|
20231012,090000,20610,3435,3435,3435,3435,6
|