628 lines
30 KiB
CSV
628 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,192500,173748425,4630,4630,4630,4630,3167
|
|
20231012,192400,173748425,4630,4630,4630,4630,0
|
|
20231012,192300,173748425,4630,4630,4630,4630,0
|
|
20231012,192200,173748425,4630,4630,4630,4630,0
|
|
20231012,192100,173748425,4630,4630,4630,4630,0
|
|
20231012,192000,173748425,4630,4630,4630,4630,0
|
|
20231012,191900,173748425,4630,4630,4630,4630,0
|
|
20231012,191800,173748425,4630,4630,4630,4630,0
|
|
20231012,191700,173748425,4630,4630,4630,4630,0
|
|
20231012,191600,173748425,4630,4630,4630,4630,0
|
|
20231012,191500,173748425,4630,4630,4630,4630,0
|
|
20231012,191400,173748425,4630,4630,4630,4630,0
|
|
20231012,191300,173748425,4630,4630,4630,4630,0
|
|
20231012,191200,173748425,4630,4630,4630,4630,0
|
|
20231012,191100,173748425,4630,4630,4630,4630,0
|
|
20231012,191000,173748425,4630,4630,4630,4630,0
|
|
20231012,190900,173748425,4630,4630,4630,4630,0
|
|
20231012,190800,173748425,4630,4630,4630,4630,0
|
|
20231012,190700,173748425,4630,4630,4630,4630,0
|
|
20231012,190600,173748425,4630,4630,4630,4630,0
|
|
20231012,190500,173748425,4630,4630,4630,4630,0
|
|
20231012,190400,173748425,4630,4630,4630,4630,0
|
|
20231012,190300,173748425,4630,4630,4630,4630,0
|
|
20231012,190200,173748425,4630,4630,4630,4630,0
|
|
20231012,190100,173748425,4630,4630,4630,4630,0
|
|
20231012,190000,173748425,4630,4630,4630,4630,0
|
|
20231012,185900,173748425,4630,4630,4630,4630,0
|
|
20231012,185800,173748425,4630,4630,4630,4630,0
|
|
20231012,185700,173748425,4630,4630,4630,4630,0
|
|
20231012,185600,173748425,4630,4630,4630,4630,0
|
|
20231012,185500,173748425,4630,4630,4630,4630,3167
|
|
20231012,185400,173748425,4630,4630,4630,4630,0
|
|
20231012,185300,173748425,4630,4630,4630,4630,0
|
|
20231012,185200,173748425,4630,4630,4630,4630,0
|
|
20231012,185100,173748425,4630,4630,4630,4630,0
|
|
20231012,185000,173748425,4630,4630,4630,4630,0
|
|
20231012,184900,173748425,4630,4630,4630,4630,0
|
|
20231012,184800,173748425,4630,4630,4630,4630,0
|
|
20231012,184700,173748425,4630,4630,4630,4630,0
|
|
20231012,184600,173748425,4630,4630,4630,4630,0
|
|
20231012,184500,173748425,4630,4630,4630,4630,0
|
|
20231012,184400,173748425,4630,4630,4630,4630,0
|
|
20231012,184300,173748425,4630,4630,4630,4630,0
|
|
20231012,184200,173748425,4630,4630,4630,4630,0
|
|
20231012,184100,173748425,4630,4630,4630,4630,0
|
|
20231012,184000,173748425,4630,4630,4630,4630,0
|
|
20231012,183900,173748425,4630,4630,4630,4630,0
|
|
20231012,183800,173748425,4630,4630,4630,4630,0
|
|
20231012,183700,173748425,4630,4630,4630,4630,0
|
|
20231012,183600,173748425,4630,4630,4630,4630,0
|
|
20231012,183500,173748425,4630,4630,4630,4630,0
|
|
20231012,183400,173748425,4630,4630,4630,4630,0
|
|
20231012,183300,173748425,4630,4630,4630,4630,0
|
|
20231012,183200,173748425,4630,4630,4630,4630,0
|
|
20231012,183100,173748425,4630,4630,4630,4630,0
|
|
20231012,183000,173748425,4630,4630,4630,4630,0
|
|
20231012,182900,173748425,4630,4630,4630,4630,0
|
|
20231012,182800,173748425,4630,4630,4630,4630,0
|
|
20231012,182700,173748425,4630,4630,4630,4630,0
|
|
20231012,182600,173748425,4630,4630,4630,4630,0
|
|
20231012,182500,173748425,4630,4630,4630,4630,3167
|
|
20231012,182400,173748425,4630,4630,4630,4630,0
|
|
20231012,182300,173748425,4630,4630,4630,4630,0
|
|
20231012,182200,173748425,4630,4630,4630,4630,0
|
|
20231012,182100,173748425,4630,4630,4630,4630,0
|
|
20231012,182000,173748425,4630,4630,4630,4630,0
|
|
20231012,181900,173748425,4630,4630,4630,4630,0
|
|
20231012,181800,173748425,4630,4630,4630,4630,0
|
|
20231012,181700,173748425,4630,4630,4630,4630,0
|
|
20231012,181600,173748425,4630,4630,4630,4630,0
|
|
20231012,181500,173748425,4630,4630,4630,4630,0
|
|
20231012,181400,173748425,4630,4630,4630,4630,0
|
|
20231012,181300,173748425,4630,4630,4630,4630,0
|
|
20231012,181200,173748425,4630,4630,4630,4630,0
|
|
20231012,181100,173748425,4630,4630,4630,4630,0
|
|
20231012,181000,173748425,4630,4630,4630,4630,0
|
|
20231012,180900,173748425,4630,4630,4630,4630,0
|
|
20231012,180800,173748425,4630,4630,4630,4630,0
|
|
20231012,180700,173748425,4630,4630,4630,4630,0
|
|
20231012,180600,173748425,4630,4630,4630,4630,0
|
|
20231012,180500,173748425,4630,4630,4630,4630,0
|
|
20231012,180400,173748425,4630,4630,4630,4630,0
|
|
20231012,180300,173748425,4630,4630,4630,4630,0
|
|
20231012,180200,173748425,4630,4630,4630,4630,0
|
|
20231012,180100,173748425,4630,4630,4630,4630,0
|
|
20231012,180000,173748425,4630,4630,4630,4630,0
|
|
20231012,175900,173748425,4630,4630,4630,4630,0
|
|
20231012,175800,173748425,4630,4630,4630,4630,0
|
|
20231012,175700,173748425,4630,4630,4630,4630,0
|
|
20231012,175600,173748425,4630,4630,4630,4630,0
|
|
20231012,175500,173748425,4630,4630,4630,4630,3167
|
|
20231012,175400,173748425,4630,4630,4630,4630,0
|
|
20231012,175300,173748425,4630,4630,4630,4630,0
|
|
20231012,175200,173748425,4630,4630,4630,4630,0
|
|
20231012,175100,173748425,4630,4630,4630,4630,0
|
|
20231012,175000,173748425,4630,4630,4630,4630,0
|
|
20231012,174900,173748425,4630,4630,4630,4630,0
|
|
20231012,174800,173748425,4630,4630,4630,4630,0
|
|
20231012,174700,173748425,4630,4630,4630,4630,0
|
|
20231012,174600,173748425,4630,4630,4630,4630,0
|
|
20231012,174500,173748425,4630,4630,4630,4630,0
|
|
20231012,174400,173748425,4630,4630,4630,4630,0
|
|
20231012,174300,173748425,4630,4630,4630,4630,0
|
|
20231012,174200,173748425,4630,4630,4630,4630,0
|
|
20231012,174100,173748425,4630,4630,4630,4630,0
|
|
20231012,174000,173748425,4630,4630,4630,4630,0
|
|
20231012,173900,173748425,4630,4630,4630,4630,0
|
|
20231012,173800,173748425,4630,4630,4630,4630,0
|
|
20231012,173700,173748425,4630,4630,4630,4630,0
|
|
20231012,173600,173748425,4630,4630,4630,4630,0
|
|
20231012,173500,173748425,4630,4630,4630,4630,0
|
|
20231012,173400,173748425,4630,4630,4630,4630,0
|
|
20231012,173300,173748425,4630,4630,4630,4630,0
|
|
20231012,173200,173748425,4630,4630,4630,4630,0
|
|
20231012,173100,173748425,4630,4630,4630,4630,0
|
|
20231012,173000,173748425,4630,4630,4630,4630,0
|
|
20231012,172900,173748425,4630,4630,4630,4630,0
|
|
20231012,172800,173748425,4630,4630,4630,4630,0
|
|
20231012,172700,173748425,4630,4630,4630,4630,0
|
|
20231012,172600,173748425,4630,4630,4630,4630,0
|
|
20231012,172500,173748425,4630,4630,4630,4630,3167
|
|
20231012,172400,173748425,4630,4630,4630,4630,0
|
|
20231012,172300,173748425,4630,4630,4630,4630,0
|
|
20231012,172200,173748425,4630,4630,4630,4630,0
|
|
20231012,172100,173748425,4630,4630,4630,4630,0
|
|
20231012,172000,173748425,4630,4630,4630,4630,0
|
|
20231012,171900,173748425,4630,4630,4630,4630,0
|
|
20231012,171800,173748425,4630,4630,4630,4630,0
|
|
20231012,171700,173748425,4630,4630,4630,4630,0
|
|
20231012,171600,173748425,4630,4630,4630,4630,0
|
|
20231012,171500,173748425,4630,4630,4630,4630,0
|
|
20231012,171400,173748425,4630,4630,4630,4630,0
|
|
20231012,171300,173748425,4630,4630,4630,4630,0
|
|
20231012,171200,173748425,4630,4630,4630,4630,0
|
|
20231012,171100,173748425,4630,4630,4630,4630,0
|
|
20231012,171000,173748425,4630,4630,4630,4630,0
|
|
20231012,170900,173748425,4630,4630,4630,4630,0
|
|
20231012,170800,173748425,4630,4630,4630,4630,0
|
|
20231012,170700,173748425,4630,4630,4630,4630,0
|
|
20231012,170600,173748425,4630,4630,4630,4630,0
|
|
20231012,170500,173748425,4630,4630,4630,4630,0
|
|
20231012,170400,173748425,4630,4630,4630,4630,0
|
|
20231012,170300,173748425,4630,4630,4630,4630,0
|
|
20231012,170200,173748425,4630,4630,4630,4630,0
|
|
20231012,170100,173748425,4630,4630,4630,4630,0
|
|
20231012,170000,173748425,4630,4630,4630,4630,0
|
|
20231012,165900,173748425,4630,4630,4630,4630,0
|
|
20231012,165800,173748425,4630,4630,4630,4630,0
|
|
20231012,165700,173748425,4630,4630,4630,4630,0
|
|
20231012,165600,173748425,4630,4630,4630,4630,0
|
|
20231012,165500,173748425,4630,4630,4630,4630,3167
|
|
20231012,165400,173748425,4630,4630,4630,4630,0
|
|
20231012,165300,173748425,4630,4630,4630,4630,0
|
|
20231012,165200,173748425,4630,4630,4630,4630,0
|
|
20231012,165100,173748425,4630,4630,4630,4630,0
|
|
20231012,165000,173748425,4630,4630,4630,4630,0
|
|
20231012,164900,173748425,4630,4630,4630,4630,0
|
|
20231012,164800,173748425,4630,4630,4630,4630,0
|
|
20231012,164700,173748425,4630,4630,4630,4630,0
|
|
20231012,164600,173748425,4630,4630,4630,4630,0
|
|
20231012,164500,173748425,4630,4630,4630,4630,0
|
|
20231012,164400,173748425,4630,4630,4630,4630,0
|
|
20231012,164300,173748425,4630,4630,4630,4630,0
|
|
20231012,164200,173748425,4630,4630,4630,4630,0
|
|
20231012,164100,173748425,4630,4630,4630,4630,0
|
|
20231012,164000,173748425,4630,4630,4630,4630,0
|
|
20231012,163900,173748425,4630,4630,4630,4630,0
|
|
20231012,163800,173748425,4630,4630,4630,4630,0
|
|
20231012,163700,173748425,4630,4630,4630,4630,0
|
|
20231012,163600,173748425,4630,4630,4630,4630,0
|
|
20231012,163500,173748425,4630,4630,4630,4630,0
|
|
20231012,163400,173748425,4630,4630,4630,4630,0
|
|
20231012,163300,173748425,4630,4630,4630,4630,0
|
|
20231012,163200,173748425,4630,4630,4630,4630,0
|
|
20231012,163100,173748425,4630,4630,4630,4630,0
|
|
20231012,163000,173748425,4630,4630,4630,4630,0
|
|
20231012,162900,173748425,4630,4630,4630,4630,0
|
|
20231012,162800,173748425,4630,4630,4630,4630,0
|
|
20231012,162700,173748425,4630,4630,4630,4630,0
|
|
20231012,162600,173748425,4630,4630,4630,4630,0
|
|
20231012,162500,173748425,4630,4630,4630,4630,3167
|
|
20231012,162400,173748425,4630,4630,4630,4630,0
|
|
20231012,162300,173748425,4630,4630,4630,4630,0
|
|
20231012,162200,173748425,4630,4630,4630,4630,0
|
|
20231012,162100,173748425,4630,4630,4630,4630,0
|
|
20231012,162000,173748425,4630,4630,4630,4630,0
|
|
20231012,161900,173748425,4630,4630,4630,4630,0
|
|
20231012,161800,173748425,4630,4630,4630,4630,0
|
|
20231012,161700,173748425,4630,4630,4630,4630,0
|
|
20231012,161600,173748425,4630,4630,4630,4630,0
|
|
20231012,161500,173748425,4630,4630,4630,4630,0
|
|
20231012,161400,173748425,4630,4630,4630,4630,0
|
|
20231012,161300,173748425,4630,4630,4630,4630,0
|
|
20231012,161200,173748425,4630,4630,4630,4630,0
|
|
20231012,161100,173748425,4630,4630,4630,4630,0
|
|
20231012,161000,173748425,4630,4630,4630,4630,0
|
|
20231012,160900,173748425,4630,4630,4630,4630,0
|
|
20231012,160800,173748425,4630,4630,4630,4630,0
|
|
20231012,160700,173748425,4630,4630,4630,4630,0
|
|
20231012,160600,173748425,4630,4630,4630,4630,0
|
|
20231012,160500,173748425,4630,4630,4630,4630,0
|
|
20231012,160400,173748425,4630,4630,4630,4630,0
|
|
20231012,160300,173748425,4630,4630,4630,4630,0
|
|
20231012,160200,173748425,4630,4630,4630,4630,0
|
|
20231012,160100,173748425,4630,4630,4630,4630,0
|
|
20231012,160000,173748425,4630,4630,4630,4630,0
|
|
20231012,155900,173748425,4630,4630,4630,4630,0
|
|
20231012,155800,173748425,4630,4630,4630,4630,0
|
|
20231012,155700,173748425,4630,4630,4630,4630,0
|
|
20231012,155600,173748425,4630,4630,4630,4630,0
|
|
20231012,155500,173748425,4630,4630,4630,4630,3167
|
|
20231012,155400,173748425,4630,4630,4630,4630,0
|
|
20231012,155300,173748425,4630,4630,4630,4630,0
|
|
20231012,155200,173748425,4630,4630,4630,4630,0
|
|
20231012,155100,173748425,4630,4630,4630,4630,0
|
|
20231012,155000,173748425,4630,4630,4630,4630,0
|
|
20231012,154900,173748425,4630,4630,4630,4630,0
|
|
20231012,154800,173748425,4630,4630,4630,4630,0
|
|
20231012,154700,173748425,4630,4630,4630,4630,0
|
|
20231012,154600,173748425,4630,4630,4630,4630,0
|
|
20231012,154500,173748425,4630,4630,4630,4630,0
|
|
20231012,154400,173748425,4630,4630,4630,4630,0
|
|
20231012,154300,173748425,4630,4630,4630,4630,0
|
|
20231012,154200,173748425,4630,4630,4630,4630,0
|
|
20231012,154100,173748425,4630,4630,4630,4630,0
|
|
20231012,154000,173748425,4630,4630,4630,4630,0
|
|
20231012,153900,173748425,4630,4630,4630,4630,0
|
|
20231012,153800,173748425,4630,4630,4630,4630,0
|
|
20231012,153700,173748425,4630,4630,4630,4630,0
|
|
20231012,153600,173748425,4630,4630,4630,4630,0
|
|
20231012,153500,173748425,4630,4630,4630,4630,0
|
|
20231012,153400,173748425,4630,4630,4630,4630,0
|
|
20231012,153300,173748425,4630,4630,4630,4630,0
|
|
20231012,153200,173748425,4630,4630,4630,4630,0
|
|
20231012,153100,173748425,4630,4630,4630,4630,0
|
|
20231012,153000,173748425,4630,4630,4630,4630,3167
|
|
20231012,152900,159085215,4635,4635,4635,4635,0
|
|
20231012,152800,159085215,4635,4635,4635,4635,0
|
|
20231012,152700,159085215,4635,4635,4635,4635,0
|
|
20231012,152600,159085215,4635,4635,4635,4635,0
|
|
20231012,152500,159085215,4635,4635,4635,4635,0
|
|
20231012,152400,159085215,4635,4635,4635,4635,0
|
|
20231012,152300,159085215,4635,4635,4635,4635,0
|
|
20231012,152200,159085215,4635,4635,4635,4635,0
|
|
20231012,152100,159085215,4635,4635,4635,4635,0
|
|
20231012,152000,159085215,4635,4635,4635,4635,0
|
|
20231012,151900,159085215,4635,4640,4640,4635,863
|
|
20231012,151800,155080995,4635,4640,4640,4635,190
|
|
20231012,151700,154199560,4640,4635,4640,4635,998
|
|
20231012,151600,149573820,4635,4640,4640,4635,17
|
|
20231012,151500,149495015,4635,4635,4635,4635,0
|
|
20231012,151400,149495015,4635,4635,4635,4635,0
|
|
20231012,151300,149495015,4635,4640,4640,4635,29
|
|
20231012,151200,149360590,4645,4645,4645,4645,5
|
|
20231012,151100,149337365,4645,4645,4645,4645,0
|
|
20231012,151000,149337365,4645,4645,4645,4645,0
|
|
20231012,150900,149337365,4645,4645,4645,4635,472
|
|
20231012,150800,147146645,4645,4635,4645,4635,63
|
|
20231012,150700,146854510,4645,4645,4645,4645,0
|
|
20231012,150600,146854510,4645,4645,4645,4645,4
|
|
20231012,150500,146835930,4645,4645,4645,4645,3
|
|
20231012,150400,146821995,4640,4640,4640,4640,0
|
|
20231012,150300,146821995,4640,4640,4640,4640,0
|
|
20231012,150200,146821995,4640,4640,4640,4640,0
|
|
20231012,150100,146821995,4640,4640,4640,4640,20
|
|
20231012,150000,146729195,4640,4640,4640,4640,30
|
|
20231012,145900,146589995,4645,4645,4645,4645,0
|
|
20231012,145800,146589995,4645,4635,4645,4635,28
|
|
20231012,145700,146460185,4645,4645,4645,4645,0
|
|
20231012,145600,146460185,4645,4645,4645,4645,70
|
|
20231012,145500,146135035,4640,4640,4640,4640,0
|
|
20231012,145400,146135035,4640,4640,4640,4640,24
|
|
20231012,145300,146023675,4645,4645,4645,4645,3
|
|
20231012,145200,146009740,4650,4650,4650,4650,172
|
|
20231012,145100,145209940,4650,4650,4650,4650,0
|
|
20231012,145000,145209940,4650,4650,4650,4650,0
|
|
20231012,144900,145209940,4650,4650,4650,4650,0
|
|
20231012,144800,145209940,4650,4650,4650,4650,0
|
|
20231012,144700,145209940,4650,4650,4650,4650,3
|
|
20231012,144600,145195990,4645,4645,4645,4645,0
|
|
20231012,144500,145195990,4645,4645,4645,4645,1
|
|
20231012,144400,145191345,4650,4650,4650,4650,1
|
|
20231012,144300,145186695,4650,4650,4650,4650,0
|
|
20231012,144200,145186695,4650,4650,4650,4650,0
|
|
20231012,144100,145186695,4650,4650,4650,4650,3
|
|
20231012,144000,145172745,4650,4650,4650,4650,0
|
|
20231012,143900,145172745,4650,4650,4650,4650,9
|
|
20231012,143800,145130895,4640,4640,4640,4640,0
|
|
20231012,143700,145130895,4640,4640,4640,4640,0
|
|
20231012,143600,145130895,4640,4640,4640,4640,1
|
|
20231012,143500,145126255,4640,4640,4640,4640,68
|
|
20231012,143400,144810735,4645,4645,4645,4645,3
|
|
20231012,143300,144796800,4645,4645,4645,4645,0
|
|
20231012,143200,144796800,4645,4645,4645,4645,0
|
|
20231012,143100,144796800,4645,4645,4645,4645,0
|
|
20231012,143000,144796800,4645,4645,4645,4645,0
|
|
20231012,142900,144796800,4645,4645,4645,4645,0
|
|
20231012,142800,144796800,4645,4645,4645,4645,0
|
|
20231012,142700,144796800,4645,4645,4645,4645,0
|
|
20231012,142600,144796800,4645,4645,4645,4645,0
|
|
20231012,142500,144796800,4645,4645,4645,4645,0
|
|
20231012,142400,144796800,4645,4645,4645,4645,12
|
|
20231012,142300,144741060,4645,4645,4645,4645,0
|
|
20231012,142200,144741060,4645,4640,4645,4640,2
|
|
20231012,142100,144731775,4640,4640,4640,4640,0
|
|
20231012,142000,144731775,4640,4640,4640,4640,0
|
|
20231012,141900,144731775,4640,4640,4640,4640,0
|
|
20231012,141800,144731775,4640,4640,4640,4640,63
|
|
20231012,141700,144439455,4645,4645,4645,4645,5
|
|
20231012,141600,144416230,4650,4650,4650,4650,0
|
|
20231012,141500,144416230,4650,4650,4650,4650,0
|
|
20231012,141400,144416230,4650,4650,4650,4650,0
|
|
20231012,141300,144416230,4650,4650,4650,4650,0
|
|
20231012,141200,144416230,4650,4650,4650,4650,0
|
|
20231012,141100,144416230,4650,4650,4650,4650,0
|
|
20231012,141000,144416230,4650,4650,4650,4650,0
|
|
20231012,140900,144416230,4650,4650,4650,4650,0
|
|
20231012,140800,144416230,4650,4650,4650,4650,0
|
|
20231012,140700,144416230,4650,4650,4650,4650,5
|
|
20231012,140600,144392980,4650,4650,4650,4650,11
|
|
20231012,140500,144341830,4645,4645,4645,4645,0
|
|
20231012,140400,144341830,4645,4645,4645,4645,0
|
|
20231012,140300,144341830,4645,4645,4645,4645,0
|
|
20231012,140200,144341830,4645,4645,4645,4645,0
|
|
20231012,140100,144341830,4645,4645,4645,4645,52
|
|
20231012,140000,144100290,4650,4650,4650,4650,0
|
|
20231012,135900,144100290,4650,4650,4650,4650,0
|
|
20231012,135800,144100290,4650,4650,4650,4650,1
|
|
20231012,135700,144095640,4650,4650,4650,4650,1
|
|
20231012,135600,144090990,4645,4645,4645,4645,0
|
|
20231012,135500,144090990,4645,4645,4645,4645,176
|
|
20231012,135400,143273470,4645,4645,4645,4645,1
|
|
20231012,135300,143268825,4645,4645,4645,4645,0
|
|
20231012,135200,143268825,4645,4645,4645,4645,0
|
|
20231012,135100,143268825,4645,4645,4645,4645,0
|
|
20231012,135000,143268825,4645,4645,4645,4645,0
|
|
20231012,134900,143268825,4645,4645,4645,4645,0
|
|
20231012,134800,143268825,4645,4645,4645,4645,2
|
|
20231012,134700,143259535,4645,4645,4645,4645,1
|
|
20231012,134600,143254890,4640,4640,4640,4640,1
|
|
20231012,134500,143250250,4640,4640,4640,4640,0
|
|
20231012,134400,143250250,4640,4640,4640,4640,27
|
|
20231012,134300,143124970,4640,4640,4640,4640,61
|
|
20231012,134200,142841930,4645,4645,4645,4645,0
|
|
20231012,134100,142841930,4645,4645,4645,4645,0
|
|
20231012,134000,142841930,4645,4645,4645,4645,43
|
|
20231012,133900,142642195,4650,4650,4650,4650,0
|
|
20231012,133800,142642195,4650,4650,4650,4650,1
|
|
20231012,133700,142637545,4645,4645,4645,4645,59
|
|
20231012,133600,142363490,4655,4655,4655,4655,0
|
|
20231012,133500,142363490,4655,4655,4655,4655,0
|
|
20231012,133400,142363490,4655,4655,4655,4655,20
|
|
20231012,133300,142270390,4655,4655,4655,4655,215
|
|
20231012,133200,141269565,4650,4650,4650,4650,0
|
|
20231012,133100,141269565,4650,4650,4650,4650,0
|
|
20231012,133000,141269565,4650,4650,4650,4650,44
|
|
20231012,132900,141064965,4650,4650,4650,4650,230
|
|
20231012,132800,139995465,4650,4650,4650,4650,0
|
|
20231012,132700,139995465,4650,4650,4650,4650,0
|
|
20231012,132600,139995465,4650,4650,4650,4650,0
|
|
20231012,132500,139995465,4650,4650,4650,4650,25
|
|
20231012,132400,139879215,4650,4650,4650,4650,0
|
|
20231012,132300,139879215,4650,4640,4650,4640,937
|
|
20231012,132200,135524635,4635,4645,4645,4635,543
|
|
20231012,132100,133006480,4650,4650,4650,4650,0
|
|
20231012,132000,133006480,4650,4650,4650,4650,326
|
|
20231012,131900,131490580,4655,4655,4655,4655,0
|
|
20231012,131800,131490580,4655,4655,4655,4655,5
|
|
20231012,131700,131467305,4655,4655,4655,4655,0
|
|
20231012,131600,131467305,4655,4655,4655,4655,0
|
|
20231012,131500,131467305,4655,4655,4655,4655,0
|
|
20231012,131400,131467305,4655,4655,4655,4655,0
|
|
20231012,131300,131467305,4655,4655,4655,4655,0
|
|
20231012,131200,131467305,4655,4655,4655,4655,0
|
|
20231012,131100,131467305,4655,4655,4655,4655,0
|
|
20231012,131000,131467305,4655,4655,4655,4655,11
|
|
20231012,130900,131416100,4655,4655,4655,4655,0
|
|
20231012,130800,131416100,4655,4655,4655,4655,2
|
|
20231012,130700,131406790,4655,4655,4655,4655,0
|
|
20231012,130600,131406790,4655,4655,4655,4655,0
|
|
20231012,130500,131406790,4655,4655,4655,4655,0
|
|
20231012,130400,131406790,4655,4655,4655,4655,0
|
|
20231012,130300,131406790,4655,4655,4655,4655,0
|
|
20231012,130200,131406790,4655,4655,4655,4655,0
|
|
20231012,130100,131406790,4655,4655,4655,4655,0
|
|
20231012,130000,131406790,4655,4655,4655,4655,1
|
|
20231012,125900,131402135,4650,4645,4650,4645,97
|
|
20231012,125800,130951095,4645,4650,4650,4645,107
|
|
20231012,125700,130454020,4655,4655,4655,4655,1
|
|
20231012,125600,130449365,4650,4650,4650,4650,0
|
|
20231012,125500,130449365,4650,4650,4650,4650,0
|
|
20231012,125400,130449365,4650,4650,4650,4650,0
|
|
20231012,125300,130449365,4650,4650,4650,4650,0
|
|
20231012,125200,130449365,4650,4650,4650,4650,0
|
|
20231012,125100,130449365,4650,4650,4650,4650,6
|
|
20231012,125000,130421465,4645,4645,4645,4645,0
|
|
20231012,124900,130421465,4645,4645,4645,4645,1094
|
|
20231012,124800,125339835,4645,4640,4645,4640,30
|
|
20231012,124700,125200490,4640,4640,4640,4640,0
|
|
20231012,124600,125200490,4640,4640,4640,4640,210
|
|
20231012,124500,124226090,4635,4635,4635,4635,0
|
|
20231012,124400,124226090,4635,4635,4635,4635,0
|
|
20231012,124300,124226090,4635,4635,4635,4635,0
|
|
20231012,124200,124226090,4635,4635,4635,4635,0
|
|
20231012,124100,124226090,4635,4635,4635,4635,0
|
|
20231012,124000,124226090,4635,4635,4635,4635,58
|
|
20231012,123900,123957260,4640,4640,4640,4640,0
|
|
20231012,123800,123957260,4640,4640,4640,4640,0
|
|
20231012,123700,123957260,4640,4640,4640,4640,0
|
|
20231012,123600,123957260,4640,4640,4640,4640,0
|
|
20231012,123500,123957260,4640,4640,4640,4640,0
|
|
20231012,123400,123957260,4640,4645,4645,4640,208
|
|
20231012,123300,122991790,4655,4655,4655,4655,0
|
|
20231012,123200,122991790,4655,4655,4655,4655,0
|
|
20231012,123100,122991790,4655,4655,4655,4655,1
|
|
20231012,123000,122987135,4645,4645,4645,4645,0
|
|
20231012,122900,122987135,4645,4645,4645,4645,0
|
|
20231012,122800,122987135,4645,4645,4645,4645,0
|
|
20231012,122700,122987135,4645,4645,4645,4645,59
|
|
20231012,122600,122713080,4650,4650,4650,4650,2
|
|
20231012,122500,122703780,4655,4655,4655,4655,21
|
|
20231012,122400,122606025,4655,4655,4655,4655,0
|
|
20231012,122300,122606025,4655,4655,4655,4655,0
|
|
20231012,122200,122606025,4655,4655,4655,4655,0
|
|
20231012,122100,122606025,4655,4655,4655,4655,0
|
|
20231012,122000,122606025,4655,4655,4655,4655,0
|
|
20231012,121900,122606025,4655,4655,4655,4655,0
|
|
20231012,121800,122606025,4655,4655,4655,4655,0
|
|
20231012,121700,122606025,4655,4655,4655,4655,0
|
|
20231012,121600,122606025,4655,4655,4655,4655,0
|
|
20231012,121500,122606025,4655,4655,4655,4655,0
|
|
20231012,121400,122606025,4655,4655,4655,4655,1
|
|
20231012,121300,122601370,4655,4655,4655,4655,0
|
|
20231012,121200,122601370,4655,4655,4655,4655,0
|
|
20231012,121100,122601370,4655,4655,4655,4655,253
|
|
20231012,121000,121423655,4655,4655,4655,4655,0
|
|
20231012,120900,121423655,4655,4655,4655,4655,0
|
|
20231012,120800,121423655,4655,4655,4655,4655,1
|
|
20231012,120700,121419000,4640,4640,4640,4640,0
|
|
20231012,120600,121419000,4640,4640,4640,4640,0
|
|
20231012,120500,121419000,4640,4640,4640,4640,0
|
|
20231012,120400,121419000,4640,4640,4640,4640,0
|
|
20231012,120300,121419000,4640,4640,4640,4640,0
|
|
20231012,120200,121419000,4640,4640,4640,4640,5
|
|
20231012,120100,121395800,4640,4640,4640,4640,0
|
|
20231012,120000,121395800,4640,4640,4640,4640,0
|
|
20231012,115900,121395800,4640,4640,4640,4640,0
|
|
20231012,115800,121395800,4640,4640,4640,4640,0
|
|
20231012,115700,121395800,4640,4650,4650,4640,37
|
|
20231012,115600,121223910,4650,4650,4650,4650,40
|
|
20231012,115500,121037910,4650,4655,4655,4650,34
|
|
20231012,115400,120879740,4670,4670,4670,4670,0
|
|
20231012,115300,120879740,4670,4670,4670,4670,0
|
|
20231012,115200,120879740,4670,4670,4670,4670,0
|
|
20231012,115100,120879740,4670,4670,4670,4670,0
|
|
20231012,115000,120879740,4670,4670,4670,4670,0
|
|
20231012,114900,120879740,4670,4635,4670,4635,3923
|
|
20231012,114800,102636900,4630,4630,4630,4630,0
|
|
20231012,114700,102636900,4630,4630,4630,4630,0
|
|
20231012,114600,102636900,4630,4630,4630,4630,0
|
|
20231012,114500,102636900,4630,4630,4630,4630,0
|
|
20231012,114400,102636900,4630,4630,4630,4630,1036
|
|
20231012,114300,97840220,4620,4620,4620,4620,0
|
|
20231012,114200,97840220,4620,4620,4620,4620,0
|
|
20231012,114100,97840220,4620,4620,4620,4620,0
|
|
20231012,114000,97840220,4620,4620,4620,4620,0
|
|
20231012,113900,97840220,4620,4620,4620,4620,0
|
|
20231012,113800,97840220,4620,4620,4620,4620,0
|
|
20231012,113700,97840220,4620,4620,4620,4620,0
|
|
20231012,113600,97840220,4620,4620,4620,4620,0
|
|
20231012,113500,97840220,4620,4620,4620,4620,0
|
|
20231012,113400,97840220,4620,4620,4620,4620,0
|
|
20231012,113300,97840220,4620,4620,4620,4620,0
|
|
20231012,113200,97840220,4620,4620,4620,4620,0
|
|
20231012,113100,97840220,4620,4620,4620,4620,0
|
|
20231012,113000,97840220,4620,4620,4620,4620,0
|
|
20231012,112900,97840220,4620,4620,4620,4620,0
|
|
20231012,112800,97840220,4620,4620,4620,4620,0
|
|
20231012,112700,97840220,4620,4620,4620,4620,0
|
|
20231012,112600,97840220,4620,4620,4620,4620,0
|
|
20231012,112500,97840220,4620,4620,4620,4620,0
|
|
20231012,112400,97840220,4620,4620,4620,4620,0
|
|
20231012,112300,97840220,4620,4620,4620,4620,0
|
|
20231012,112200,97840220,4620,4620,4620,4620,123
|
|
20231012,112100,97271960,4620,4620,4620,4620,0
|
|
20231012,112000,97271960,4620,4620,4620,4620,0
|
|
20231012,111900,97271960,4620,4620,4620,4620,0
|
|
20231012,111800,97271960,4620,4620,4620,4620,23
|
|
20231012,111700,97165700,4620,4620,4620,4620,25
|
|
20231012,111600,97050200,4615,4615,4615,4615,68
|
|
20231012,111500,96736380,4620,4620,4620,4620,0
|
|
20231012,111400,96736380,4620,4620,4620,4620,11
|
|
20231012,111300,96685560,4620,4620,4620,4620,0
|
|
20231012,111200,96685560,4620,4620,4620,4620,399
|
|
20231012,111100,94842180,4630,4630,4630,4630,0
|
|
20231012,111000,94842180,4630,4630,4630,4630,0
|
|
20231012,110900,94842180,4630,4630,4630,4630,0
|
|
20231012,110800,94842180,4630,4630,4630,4630,0
|
|
20231012,110700,94842180,4630,4630,4630,4630,0
|
|
20231012,110600,94842180,4630,4630,4630,4630,5
|
|
20231012,110500,94819030,4630,4625,4630,4625,330
|
|
20231012,110400,93292505,4625,4625,4625,4625,0
|
|
20231012,110300,93292505,4625,4625,4625,4625,0
|
|
20231012,110200,93292505,4625,4625,4625,4625,84
|
|
20231012,110100,92904005,4615,4615,4615,4615,4
|
|
20231012,110000,92885545,4625,4625,4625,4625,0
|
|
20231012,105900,92885545,4625,4625,4625,4625,1
|
|
20231012,105800,92880920,4615,4615,4615,4615,0
|
|
20231012,105700,92880920,4615,4615,4615,4615,0
|
|
20231012,105600,92880920,4615,4615,4615,4615,428
|
|
20231012,105500,90905700,4615,4615,4615,4615,0
|
|
20231012,105400,90905700,4615,4615,4615,4615,18
|
|
20231012,105300,90822630,4615,4615,4615,4615,0
|
|
20231012,105200,90822630,4615,4615,4615,4615,0
|
|
20231012,105100,90822630,4615,4615,4615,4615,0
|
|
20231012,105000,90822630,4615,4625,4625,4615,2000
|
|
20231012,104900,81592095,4625,4625,4625,4625,0
|
|
20231012,104800,81592095,4625,4625,4625,4625,0
|
|
20231012,104700,81592095,4625,4640,4640,4625,819
|
|
20231012,104600,77801300,4645,4645,4645,4645,1
|
|
20231012,104500,77796655,4645,4640,4645,4640,70
|
|
20231012,104400,77471830,4645,4645,4645,4645,64
|
|
20231012,104300,77174550,4645,4645,4645,4645,0
|
|
20231012,104200,77174550,4645,4645,4645,4645,0
|
|
20231012,104100,77174550,4645,4645,4645,4645,0
|
|
20231012,104000,77174550,4645,4645,4645,4645,10
|
|
20231012,103900,77128100,4645,4645,4645,4645,1
|
|
20231012,103800,77123455,4645,4645,4645,4645,0
|
|
20231012,103700,77123455,4645,4645,4645,4645,0
|
|
20231012,103600,77123455,4645,4645,4645,4645,7
|
|
20231012,103500,77090940,4640,4640,4640,4640,0
|
|
20231012,103400,77090940,4640,4630,4640,4630,323
|
|
20231012,103300,75594220,4630,4630,4630,4630,0
|
|
20231012,103200,75594220,4630,4630,4630,4630,0
|
|
20231012,103100,75594220,4630,4630,4630,4630,0
|
|
20231012,103000,75594220,4630,4630,4630,4630,0
|
|
20231012,102900,75594220,4630,4625,4630,4625,22
|
|
20231012,102800,75492465,4620,4620,4620,4620,0
|
|
20231012,102700,75492465,4620,4620,4620,4620,109
|
|
20231012,102600,74988885,4620,4620,4620,4620,1
|
|
20231012,102500,74984265,4610,4610,4610,4610,0
|
|
20231012,102400,74984265,4610,4610,4610,4610,3678
|
|
20231012,102300,58028685,4605,4605,4605,4605,17
|
|
20231012,102200,57950400,4605,4605,4605,4605,0
|
|
20231012,102100,57950400,4605,4605,4605,4605,1
|
|
20231012,102000,57945795,4605,4605,4605,4605,0
|
|
20231012,101900,57945795,4605,4605,4605,4605,0
|
|
20231012,101800,57945795,4605,4605,4605,4605,0
|
|
20231012,101700,57945795,4605,4620,4620,4605,1531
|
|
20231012,101600,50887350,4620,4620,4620,4620,0
|
|
20231012,101500,50887350,4620,4620,4620,4620,0
|
|
20231012,101400,50887350,4620,4620,4620,4620,0
|
|
20231012,101300,50887350,4620,4620,4620,4620,0
|
|
20231012,101200,50887350,4620,4620,4620,4620,0
|
|
20231012,101100,50887350,4620,4620,4620,4620,0
|
|
20231012,101000,50887350,4620,4620,4620,4620,0
|
|
20231012,100900,50887350,4620,4620,4620,4620,0
|
|
20231012,100800,50887350,4620,4620,4620,4620,0
|
|
20231012,100700,50887350,4620,4620,4620,4620,1
|
|
20231012,100600,50882730,4620,4620,4620,4620,0
|
|
20231012,100500,50882730,4620,4620,4620,4620,0
|
|
20231012,100400,50882730,4620,4620,4620,4620,60
|
|
20231012,100300,50605530,4620,4620,4620,4620,0
|
|
20231012,100200,50605530,4620,4620,4620,4620,19
|
|
20231012,100100,50517750,4610,4610,4610,4610,0
|
|
20231012,100000,50517750,4610,4615,4615,4610,27
|
|
20231012,095900,50393250,4610,4610,4610,4610,0
|
|
20231012,095800,50393250,4610,4610,4610,4610,0
|
|
20231012,095700,50393250,4610,4610,4610,4610,5
|
|
20231012,095600,50370200,4620,4620,4620,4620,0
|
|
20231012,095500,50370200,4620,4620,4620,4620,0
|
|
20231012,095400,50370200,4620,4620,4620,4620,0
|
|
20231012,095300,50370200,4620,4620,4620,4620,0
|
|
20231012,095200,50370200,4620,4620,4620,4620,1
|
|
20231012,095100,50365580,4610,4610,4620,4610,140
|
|
20231012,095000,49719980,4610,4615,4620,4610,33
|
|
20231012,094900,49567730,4615,4620,4620,4615,2
|
|
20231012,094800,49558495,4615,4615,4615,4615,0
|
|
20231012,094700,49558495,4615,4615,4615,4615,0
|
|
20231012,094600,49558495,4615,4625,4625,4615,40
|
|
20231012,094500,49373885,4615,4620,4620,4615,269
|
|
20231012,094400,48131805,4620,4620,4620,4620,0
|
|
20231012,094300,48131805,4620,4620,4620,4620,0
|
|
20231012,094200,48131805,4620,4620,4620,4620,1
|
|
20231012,094100,48127185,4630,4630,4630,4630,0
|
|
20231012,094000,48127185,4630,4625,4630,4625,52
|
|
20231012,093900,47886680,4620,4620,4620,4620,0
|
|
20231012,093800,47886680,4620,4620,4620,4620,100
|
|
20231012,093700,47424680,4620,4620,4620,4620,0
|
|
20231012,093600,47424680,4620,4620,4620,4620,1
|
|
20231012,093500,47420060,4615,4615,4615,4615,196
|
|
20231012,093400,46515520,4620,4620,4620,4620,4
|
|
20231012,093300,46497040,4625,4625,4625,4625,2
|
|
20231012,093200,46487790,4625,4625,4625,4625,50
|
|
20231012,093100,46256540,4635,4635,4635,4635,1
|
|
20231012,093000,46251905,4625,4625,4625,4625,486
|
|
20231012,092900,44004155,4635,4635,4635,4635,0
|
|
20231012,092800,44004155,4635,4635,4635,4635,0
|
|
20231012,092700,44004155,4635,4635,4635,4635,0
|
|
20231012,092600,44004155,4635,4635,4635,4635,3
|
|
20231012,092500,43990250,4635,4635,4635,4635,131
|
|
20231012,092400,43383065,4630,4630,4630,4630,0
|
|
20231012,092300,43383065,4630,4630,4630,4630,0
|
|
20231012,092200,43383065,4630,4630,4630,4630,0
|
|
20231012,092100,43383065,4630,4630,4630,4630,0
|
|
20231012,092000,43383065,4630,4630,4630,4630,0
|
|
20231012,091900,43383065,4630,4630,4630,4630,0
|
|
20231012,091800,43383065,4630,4630,4630,4630,0
|
|
20231012,091700,43383065,4630,4620,4630,4615,475
|
|
20231012,091600,41188660,4615,4615,4615,4610,661
|
|
20231012,091500,38139255,4615,4620,4620,4615,1100
|
|
20231012,091400,33062620,4620,4620,4620,4620,0
|
|
20231012,091300,33062620,4620,4615,4620,4615,481
|
|
20231012,091200,30840410,4615,4620,4620,4615,320
|
|
20231012,091100,29362100,4615,4625,4625,4615,782
|
|
20231012,091000,25752100,4640,4630,4640,4630,11
|
|
20231012,090900,25701160,4625,4625,4625,4625,0
|
|
20231012,090800,25701160,4625,4650,4650,4625,36
|
|
20231012,090700,25534225,4650,4615,4650,4615,692
|
|
20231012,090600,22333945,4600,4600,4600,4600,0
|
|
20231012,090500,22333945,4600,4610,4610,4600,4827
|
|
20231012,090400,124210,4605,4605,4605,4605,0
|
|
20231012,090300,124210,4605,4605,4605,4605,1
|
|
20231012,090200,119605,4605,4605,4605,4605,1
|
|
20231012,090100,115000,4600,4600,4600,4600,0
|
|
20231012,090000,115000,4600,4600,4600,4600,25
|