591 lines
27 KiB
CSV
591 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,184800,42776695,4525,4525,4525,4525,2013
|
|
20231012,184700,42776695,4525,4525,4525,4525,0
|
|
20231012,184600,42776695,4525,4525,4525,4525,0
|
|
20231012,184500,42776695,4525,4525,4525,4525,0
|
|
20231012,184400,42776695,4525,4525,4525,4525,0
|
|
20231012,184300,42776695,4525,4525,4525,4525,0
|
|
20231012,184200,42776695,4525,4525,4525,4525,0
|
|
20231012,184100,42776695,4525,4525,4525,4525,0
|
|
20231012,184000,42776695,4525,4525,4525,4525,0
|
|
20231012,183900,42776695,4525,4525,4525,4525,0
|
|
20231012,183800,42776695,4525,4525,4525,4525,0
|
|
20231012,183700,42776695,4525,4525,4525,4525,0
|
|
20231012,183600,42776695,4525,4525,4525,4525,0
|
|
20231012,183500,42776695,4525,4525,4525,4525,0
|
|
20231012,183400,42776695,4525,4525,4525,4525,0
|
|
20231012,183300,42776695,4525,4525,4525,4525,0
|
|
20231012,183200,42776695,4525,4525,4525,4525,0
|
|
20231012,183100,42776695,4525,4525,4525,4525,0
|
|
20231012,183000,42776695,4525,4525,4525,4525,0
|
|
20231012,182900,42776695,4525,4525,4525,4525,0
|
|
20231012,182800,42776695,4525,4525,4525,4525,0
|
|
20231012,182700,42776695,4525,4525,4525,4525,0
|
|
20231012,182600,42776695,4525,4525,4525,4525,0
|
|
20231012,182500,42776695,4525,4525,4525,4525,0
|
|
20231012,182400,42776695,4525,4525,4525,4525,0
|
|
20231012,182300,42776695,4525,4525,4525,4525,0
|
|
20231012,182200,42776695,4525,4525,4525,4525,0
|
|
20231012,182100,42776695,4525,4525,4525,4525,0
|
|
20231012,182000,42776695,4525,4525,4525,4525,0
|
|
20231012,181900,42776695,4525,4525,4525,4525,0
|
|
20231012,181800,42776695,4525,4525,4525,4525,2013
|
|
20231012,181700,42776695,4525,4525,4525,4525,0
|
|
20231012,181600,42776695,4525,4525,4525,4525,0
|
|
20231012,181500,42776695,4525,4525,4525,4525,0
|
|
20231012,181400,42776695,4525,4525,4525,4525,0
|
|
20231012,181300,42776695,4525,4525,4525,4525,0
|
|
20231012,181200,42776695,4525,4525,4525,4525,0
|
|
20231012,181100,42776695,4525,4525,4525,4525,0
|
|
20231012,181000,42776695,4525,4525,4525,4525,0
|
|
20231012,180900,42776695,4525,4525,4525,4525,0
|
|
20231012,180800,42776695,4525,4525,4525,4525,0
|
|
20231012,180700,42776695,4525,4525,4525,4525,0
|
|
20231012,180600,42776695,4525,4525,4525,4525,0
|
|
20231012,180500,42776695,4525,4525,4525,4525,0
|
|
20231012,180400,42776695,4525,4525,4525,4525,0
|
|
20231012,180300,42776695,4525,4525,4525,4525,0
|
|
20231012,180200,42776695,4525,4525,4525,4525,0
|
|
20231012,180100,42776695,4525,4525,4525,4525,0
|
|
20231012,180000,42776695,4525,4525,4525,4525,0
|
|
20231012,175900,42776695,4525,4525,4525,4525,0
|
|
20231012,175800,42776695,4525,4525,4525,4525,0
|
|
20231012,175700,42776695,4525,4525,4525,4525,0
|
|
20231012,175600,42776695,4525,4525,4525,4525,0
|
|
20231012,175500,42776695,4525,4525,4525,4525,0
|
|
20231012,175400,42776695,4525,4525,4525,4525,0
|
|
20231012,175300,42776695,4525,4525,4525,4525,0
|
|
20231012,175200,42776695,4525,4525,4525,4525,0
|
|
20231012,175100,42776695,4525,4525,4525,4525,0
|
|
20231012,175000,42776695,4525,4525,4525,4525,0
|
|
20231012,174900,42776695,4525,4525,4525,4525,0
|
|
20231012,174800,42776695,4525,4525,4525,4525,2013
|
|
20231012,174700,42776695,4525,4525,4525,4525,0
|
|
20231012,174600,42776695,4525,4525,4525,4525,0
|
|
20231012,174500,42776695,4525,4525,4525,4525,0
|
|
20231012,174400,42776695,4525,4525,4525,4525,0
|
|
20231012,174300,42776695,4525,4525,4525,4525,0
|
|
20231012,174200,42776695,4525,4525,4525,4525,0
|
|
20231012,174100,42776695,4525,4525,4525,4525,0
|
|
20231012,174000,42776695,4525,4525,4525,4525,0
|
|
20231012,173900,42776695,4525,4525,4525,4525,0
|
|
20231012,173800,42776695,4525,4525,4525,4525,0
|
|
20231012,173700,42776695,4525,4525,4525,4525,0
|
|
20231012,173600,42776695,4525,4525,4525,4525,0
|
|
20231012,173500,42776695,4525,4525,4525,4525,0
|
|
20231012,173400,42776695,4525,4525,4525,4525,0
|
|
20231012,173300,42776695,4525,4525,4525,4525,0
|
|
20231012,173200,42776695,4525,4525,4525,4525,0
|
|
20231012,173100,42776695,4525,4525,4525,4525,0
|
|
20231012,173000,42776695,4525,4525,4525,4525,0
|
|
20231012,172900,42776695,4525,4525,4525,4525,0
|
|
20231012,172800,42776695,4525,4525,4525,4525,0
|
|
20231012,172700,42776695,4525,4525,4525,4525,0
|
|
20231012,172600,42776695,4525,4525,4525,4525,0
|
|
20231012,172500,42776695,4525,4525,4525,4525,0
|
|
20231012,172400,42776695,4525,4525,4525,4525,0
|
|
20231012,172300,42776695,4525,4525,4525,4525,0
|
|
20231012,172200,42776695,4525,4525,4525,4525,0
|
|
20231012,172100,42776695,4525,4525,4525,4525,0
|
|
20231012,172000,42776695,4525,4525,4525,4525,0
|
|
20231012,171900,42776695,4525,4525,4525,4525,0
|
|
20231012,171800,42776695,4525,4525,4525,4525,2013
|
|
20231012,171700,42776695,4525,4525,4525,4525,0
|
|
20231012,171600,42776695,4525,4525,4525,4525,0
|
|
20231012,171500,42776695,4525,4525,4525,4525,0
|
|
20231012,171400,42776695,4525,4525,4525,4525,0
|
|
20231012,171300,42776695,4525,4525,4525,4525,0
|
|
20231012,171200,42776695,4525,4525,4525,4525,0
|
|
20231012,171100,42776695,4525,4525,4525,4525,0
|
|
20231012,171000,42776695,4525,4525,4525,4525,0
|
|
20231012,170900,42776695,4525,4525,4525,4525,0
|
|
20231012,170800,42776695,4525,4525,4525,4525,0
|
|
20231012,170700,42776695,4525,4525,4525,4525,0
|
|
20231012,170600,42776695,4525,4525,4525,4525,0
|
|
20231012,170500,42776695,4525,4525,4525,4525,0
|
|
20231012,170400,42776695,4525,4525,4525,4525,0
|
|
20231012,170300,42776695,4525,4525,4525,4525,0
|
|
20231012,170200,42776695,4525,4525,4525,4525,0
|
|
20231012,170100,42776695,4525,4525,4525,4525,0
|
|
20231012,170000,42776695,4525,4525,4525,4525,0
|
|
20231012,165900,42776695,4525,4525,4525,4525,0
|
|
20231012,165800,42776695,4525,4525,4525,4525,0
|
|
20231012,165700,42776695,4525,4525,4525,4525,0
|
|
20231012,165600,42776695,4525,4525,4525,4525,0
|
|
20231012,165500,42776695,4525,4525,4525,4525,0
|
|
20231012,165400,42776695,4525,4525,4525,4525,0
|
|
20231012,165300,42776695,4525,4525,4525,4525,0
|
|
20231012,165200,42776695,4525,4525,4525,4525,0
|
|
20231012,165100,42776695,4525,4525,4525,4525,0
|
|
20231012,165000,42776695,4525,4525,4525,4525,0
|
|
20231012,164900,42776695,4525,4525,4525,4525,0
|
|
20231012,164800,42776695,4525,4525,4525,4525,2013
|
|
20231012,164700,42776695,4525,4525,4525,4525,0
|
|
20231012,164600,42776695,4525,4525,4525,4525,0
|
|
20231012,164500,42776695,4525,4525,4525,4525,0
|
|
20231012,164400,42776695,4525,4525,4525,4525,0
|
|
20231012,164300,42776695,4525,4525,4525,4525,0
|
|
20231012,164200,42776695,4525,4525,4525,4525,0
|
|
20231012,164100,42776695,4525,4525,4525,4525,0
|
|
20231012,164000,42776695,4525,4525,4525,4525,0
|
|
20231012,163900,42776695,4525,4525,4525,4525,0
|
|
20231012,163800,42776695,4525,4525,4525,4525,0
|
|
20231012,163700,42776695,4525,4525,4525,4525,0
|
|
20231012,163600,42776695,4525,4525,4525,4525,0
|
|
20231012,163500,42776695,4525,4525,4525,4525,0
|
|
20231012,163400,42776695,4525,4525,4525,4525,0
|
|
20231012,163300,42776695,4525,4525,4525,4525,0
|
|
20231012,163200,42776695,4525,4525,4525,4525,0
|
|
20231012,163100,42776695,4525,4525,4525,4525,0
|
|
20231012,163000,42776695,4525,4525,4525,4525,0
|
|
20231012,162900,42776695,4525,4525,4525,4525,0
|
|
20231012,162800,42776695,4525,4525,4525,4525,0
|
|
20231012,162700,42776695,4525,4525,4525,4525,0
|
|
20231012,162600,42776695,4525,4525,4525,4525,0
|
|
20231012,162500,42776695,4525,4525,4525,4525,0
|
|
20231012,162400,42776695,4525,4525,4525,4525,0
|
|
20231012,162300,42776695,4525,4525,4525,4525,0
|
|
20231012,162200,42776695,4525,4525,4525,4525,0
|
|
20231012,162100,42776695,4525,4525,4525,4525,0
|
|
20231012,162000,42776695,4525,4525,4525,4525,0
|
|
20231012,161900,42776695,4525,4525,4525,4525,0
|
|
20231012,161800,42776695,4525,4525,4525,4525,2013
|
|
20231012,161700,42776695,4525,4525,4525,4525,0
|
|
20231012,161600,42776695,4525,4525,4525,4525,0
|
|
20231012,161500,42776695,4525,4525,4525,4525,0
|
|
20231012,161400,42776695,4525,4525,4525,4525,0
|
|
20231012,161300,42776695,4525,4525,4525,4525,0
|
|
20231012,161200,42776695,4525,4525,4525,4525,0
|
|
20231012,161100,42776695,4525,4525,4525,4525,0
|
|
20231012,161000,42776695,4525,4525,4525,4525,0
|
|
20231012,160900,42776695,4525,4525,4525,4525,0
|
|
20231012,160800,42776695,4525,4525,4525,4525,0
|
|
20231012,160700,42776695,4525,4525,4525,4525,0
|
|
20231012,160600,42776695,4525,4525,4525,4525,0
|
|
20231012,160500,42776695,4525,4525,4525,4525,0
|
|
20231012,160400,42776695,4525,4525,4525,4525,0
|
|
20231012,160300,42776695,4525,4525,4525,4525,0
|
|
20231012,160200,42776695,4525,4525,4525,4525,0
|
|
20231012,160100,42776695,4525,4525,4525,4525,0
|
|
20231012,160000,42776695,4525,4525,4525,4525,0
|
|
20231012,155900,42776695,4525,4525,4525,4525,0
|
|
20231012,155800,42776695,4525,4525,4525,4525,0
|
|
20231012,155700,42776695,4525,4525,4525,4525,0
|
|
20231012,155600,42776695,4525,4525,4525,4525,0
|
|
20231012,155500,42776695,4525,4525,4525,4525,0
|
|
20231012,155400,42776695,4525,4525,4525,4525,0
|
|
20231012,155300,42776695,4525,4525,4525,4525,0
|
|
20231012,155200,42776695,4525,4525,4525,4525,0
|
|
20231012,155100,42776695,4525,4525,4525,4525,0
|
|
20231012,155000,42776695,4525,4525,4525,4525,0
|
|
20231012,154900,42776695,4525,4525,4525,4525,0
|
|
20231012,154800,42776695,4525,4525,4525,4525,2013
|
|
20231012,154700,42776695,4525,4525,4525,4525,0
|
|
20231012,154600,42776695,4525,4525,4525,4525,0
|
|
20231012,154500,42776695,4525,4525,4525,4525,0
|
|
20231012,154400,42776695,4525,4525,4525,4525,0
|
|
20231012,154300,42776695,4525,4525,4525,4525,0
|
|
20231012,154200,42776695,4525,4525,4525,4525,0
|
|
20231012,154100,42776695,4525,4525,4525,4525,0
|
|
20231012,154000,42776695,4525,4525,4525,4525,0
|
|
20231012,153900,42776695,4525,4525,4525,4525,0
|
|
20231012,153800,42776695,4525,4525,4525,4525,0
|
|
20231012,153700,42776695,4525,4525,4525,4525,0
|
|
20231012,153600,42776695,4525,4525,4525,4525,0
|
|
20231012,153500,42776695,4525,4525,4525,4525,0
|
|
20231012,153400,42776695,4525,4525,4525,4525,0
|
|
20231012,153300,42776695,4525,4525,4525,4525,0
|
|
20231012,153200,42776695,4525,4525,4525,4525,0
|
|
20231012,153100,42776695,4525,4525,4525,4525,0
|
|
20231012,153000,42776695,4525,4525,4525,4525,2013
|
|
20231012,152900,33667870,4625,4625,4625,4625,0
|
|
20231012,152800,33667870,4625,4625,4625,4625,0
|
|
20231012,152700,33667870,4625,4625,4625,4625,0
|
|
20231012,152600,33667870,4625,4625,4625,4625,0
|
|
20231012,152500,33667870,4625,4625,4625,4625,0
|
|
20231012,152400,33667870,4625,4625,4625,4625,0
|
|
20231012,152300,33667870,4625,4625,4625,4625,0
|
|
20231012,152200,33667870,4625,4625,4625,4625,0
|
|
20231012,152100,33667870,4625,4625,4625,4625,0
|
|
20231012,152000,33667870,4625,4625,4625,4625,0
|
|
20231012,151900,33667870,4625,4625,4625,4625,1
|
|
20231012,151800,33663245,4620,4625,4625,4620,69
|
|
20231012,151700,33344305,4630,4630,4630,4630,0
|
|
20231012,151600,33344305,4630,4630,4630,4630,32
|
|
20231012,151500,33196145,4635,4635,4635,4635,0
|
|
20231012,151400,33196145,4635,4635,4635,4635,0
|
|
20231012,151300,33196145,4635,4635,4635,4635,0
|
|
20231012,151200,33196145,4635,4635,4635,4635,0
|
|
20231012,151100,33196145,4635,4635,4635,4635,0
|
|
20231012,151000,33196145,4635,4635,4635,4635,10
|
|
20231012,150900,33149795,4635,4635,4635,4635,0
|
|
20231012,150800,33149795,4635,4635,4635,4635,0
|
|
20231012,150700,33149795,4635,4635,4635,4635,0
|
|
20231012,150600,33149795,4635,4635,4635,4635,0
|
|
20231012,150500,33149795,4635,4635,4635,4635,0
|
|
20231012,150400,33149795,4635,4635,4635,4635,0
|
|
20231012,150300,33149795,4635,4635,4635,4635,0
|
|
20231012,150200,33149795,4635,4635,4635,4635,0
|
|
20231012,150100,33149795,4635,4635,4635,4635,0
|
|
20231012,150000,33149795,4635,4635,4635,4635,0
|
|
20231012,145900,33149795,4635,4635,4635,4635,0
|
|
20231012,145800,33149795,4635,4635,4635,4635,1
|
|
20231012,145700,33145160,4630,4630,4630,4630,0
|
|
20231012,145600,33145160,4630,4630,4630,4630,28
|
|
20231012,145500,33015520,4630,4630,4630,4630,0
|
|
20231012,145400,33015520,4630,4630,4630,4630,0
|
|
20231012,145300,33015520,4630,4620,4630,4620,61
|
|
20231012,145200,32733675,4625,4625,4625,4625,0
|
|
20231012,145100,32733675,4625,4625,4625,4625,0
|
|
20231012,145000,32733675,4625,4625,4625,4625,1
|
|
20231012,144900,32729050,4625,4625,4625,4625,0
|
|
20231012,144800,32729050,4625,4625,4625,4625,0
|
|
20231012,144700,32729050,4625,4625,4625,4625,10
|
|
20231012,144600,32682800,4625,4625,4625,4625,0
|
|
20231012,144500,32682800,4625,4625,4625,4625,0
|
|
20231012,144400,32682800,4625,4625,4625,4625,0
|
|
20231012,144300,32682800,4625,4625,4625,4625,23
|
|
20231012,144200,32576425,4625,4625,4625,4625,0
|
|
20231012,144100,32576425,4625,4625,4625,4625,0
|
|
20231012,144000,32576425,4625,4625,4625,4625,0
|
|
20231012,143900,32576425,4625,4625,4625,4625,0
|
|
20231012,143800,32576425,4625,4625,4625,4625,0
|
|
20231012,143700,32576425,4625,4625,4625,4625,0
|
|
20231012,143600,32576425,4625,4625,4625,4625,0
|
|
20231012,143500,32576425,4625,4625,4625,4625,0
|
|
20231012,143400,32576425,4625,4625,4625,4625,12
|
|
20231012,143300,32520925,4625,4625,4625,4625,0
|
|
20231012,143200,32520925,4625,4625,4625,4625,6
|
|
20231012,143100,32493175,4625,4625,4625,4625,10
|
|
20231012,143000,32446925,4625,4625,4625,4625,20
|
|
20231012,142900,32354425,4625,4625,4625,4625,0
|
|
20231012,142800,32354425,4625,4625,4625,4625,0
|
|
20231012,142700,32354425,4625,4625,4625,4625,7
|
|
20231012,142600,32322050,4630,4630,4630,4630,0
|
|
20231012,142500,32322050,4630,4630,4630,4630,0
|
|
20231012,142400,32322050,4630,4630,4630,4630,0
|
|
20231012,142300,32322050,4630,4630,4630,4630,0
|
|
20231012,142200,32322050,4630,4630,4630,4630,0
|
|
20231012,142100,32322050,4630,4630,4630,4630,0
|
|
20231012,142000,32322050,4630,4630,4630,4630,0
|
|
20231012,141900,32322050,4630,4630,4630,4630,0
|
|
20231012,141800,32322050,4630,4625,4630,4625,32
|
|
20231012,141700,32173940,4630,4630,4630,4630,0
|
|
20231012,141600,32173940,4630,4630,4630,4630,0
|
|
20231012,141500,32173940,4630,4630,4630,4630,111
|
|
20231012,141400,31660010,4625,4630,4630,4625,36
|
|
20231012,141300,31493435,4630,4625,4630,4625,38
|
|
20231012,141200,31317635,4630,4630,4630,4630,0
|
|
20231012,141100,31317635,4630,4620,4630,4620,38
|
|
20231012,141000,31142015,4610,4610,4610,4610,20
|
|
20231012,140900,31049815,4630,4630,4630,4630,0
|
|
20231012,140800,31049815,4630,4630,4630,4630,0
|
|
20231012,140700,31049815,4630,4640,4640,4585,3444
|
|
20231012,140600,15244150,4665,4665,4665,4665,0
|
|
20231012,140500,15244150,4665,4665,4665,4665,0
|
|
20231012,140400,15244150,4665,4665,4665,4665,0
|
|
20231012,140300,15244150,4665,4665,4665,4665,0
|
|
20231012,140200,15244150,4665,4665,4665,4665,0
|
|
20231012,140100,15244150,4665,4665,4665,4665,0
|
|
20231012,140000,15244150,4665,4665,4665,4665,1
|
|
20231012,135900,15239485,4630,4650,4650,4630,1052
|
|
20231012,135800,10363280,4655,4655,4655,4655,0
|
|
20231012,135700,10363280,4655,4655,4655,4655,0
|
|
20231012,135600,10363280,4655,4655,4655,4655,0
|
|
20231012,135500,10363280,4655,4655,4655,4655,0
|
|
20231012,135400,10363280,4655,4655,4655,4655,80
|
|
20231012,135300,9990880,4660,4660,4660,4660,0
|
|
20231012,135200,9990880,4660,4660,4660,4660,0
|
|
20231012,135100,9990880,4660,4660,4660,4660,0
|
|
20231012,135000,9990880,4660,4660,4660,4660,0
|
|
20231012,134900,9990880,4660,4660,4660,4660,0
|
|
20231012,134800,9990880,4660,4660,4660,4660,0
|
|
20231012,134700,9990880,4660,4670,4670,4660,15
|
|
20231012,134600,9920905,4660,4660,4660,4660,0
|
|
20231012,134500,9920905,4660,4660,4660,4660,0
|
|
20231012,134400,9920905,4660,4660,4660,4660,0
|
|
20231012,134300,9920905,4660,4660,4660,4660,0
|
|
20231012,134200,9920905,4660,4660,4660,4660,0
|
|
20231012,134100,9920905,4660,4660,4660,4660,0
|
|
20231012,134000,9920905,4660,4660,4660,4660,0
|
|
20231012,133900,9920905,4660,4660,4660,4660,32
|
|
20231012,133800,9771785,4665,4665,4665,4665,0
|
|
20231012,133700,9771785,4665,4665,4665,4665,0
|
|
20231012,133600,9771785,4665,4665,4665,4665,0
|
|
20231012,133500,9771785,4665,4665,4665,4665,0
|
|
20231012,133400,9771785,4665,4665,4665,4665,0
|
|
20231012,133300,9771785,4665,4665,4665,4665,0
|
|
20231012,133200,9771785,4665,4665,4665,4665,0
|
|
20231012,133100,9771785,4665,4665,4665,4665,0
|
|
20231012,133000,9771785,4665,4665,4665,4665,0
|
|
20231012,132900,9771785,4665,4665,4665,4665,0
|
|
20231012,132800,9771785,4665,4665,4665,4665,0
|
|
20231012,132700,9771785,4665,4665,4665,4665,0
|
|
20231012,132600,9771785,4665,4665,4665,4665,0
|
|
20231012,132500,9771785,4665,4665,4665,4665,0
|
|
20231012,132400,9771785,4665,4665,4665,4665,0
|
|
20231012,132300,9771785,4665,4665,4665,4665,0
|
|
20231012,132200,9771785,4665,4665,4665,4665,0
|
|
20231012,132100,9771785,4665,4665,4665,4665,0
|
|
20231012,132000,9771785,4665,4665,4665,4665,0
|
|
20231012,131900,9771785,4665,4665,4665,4665,0
|
|
20231012,131800,9771785,4665,4665,4665,4665,0
|
|
20231012,131700,9771785,4665,4665,4665,4665,0
|
|
20231012,131600,9771785,4665,4665,4665,4665,0
|
|
20231012,131500,9771785,4665,4665,4665,4665,0
|
|
20231012,131400,9771785,4665,4665,4665,4665,0
|
|
20231012,131300,9771785,4665,4665,4665,4665,0
|
|
20231012,131200,9771785,4665,4665,4665,4665,0
|
|
20231012,131100,9771785,4665,4665,4665,4665,0
|
|
20231012,131000,9771785,4665,4665,4665,4665,0
|
|
20231012,130900,9771785,4665,4665,4665,4665,0
|
|
20231012,130800,9771785,4665,4665,4665,4665,0
|
|
20231012,130700,9771785,4665,4665,4665,4665,10
|
|
20231012,130600,9725135,4670,4665,4670,4665,20
|
|
20231012,130500,9631785,4675,4675,4675,4675,0
|
|
20231012,130400,9631785,4675,4675,4675,4675,0
|
|
20231012,130300,9631785,4675,4675,4675,4675,0
|
|
20231012,130200,9631785,4675,4675,4675,4675,0
|
|
20231012,130100,9631785,4675,4675,4675,4675,0
|
|
20231012,130000,9631785,4675,4660,4675,4660,11
|
|
20231012,125900,9580510,4660,4660,4660,4660,10
|
|
20231012,125800,9533910,4675,4675,4675,4675,0
|
|
20231012,125700,9533910,4675,4675,4675,4675,0
|
|
20231012,125600,9533910,4675,4675,4675,4675,0
|
|
20231012,125500,9533910,4675,4675,4675,4675,0
|
|
20231012,125400,9533910,4675,4675,4675,4675,37
|
|
20231012,125300,9360935,4660,4660,4660,4660,0
|
|
20231012,125200,9360935,4660,4660,4660,4660,0
|
|
20231012,125100,9360935,4660,4660,4660,4660,0
|
|
20231012,125000,9360935,4660,4660,4660,4660,0
|
|
20231012,124900,9360935,4660,4660,4660,4660,0
|
|
20231012,124800,9360935,4660,4660,4660,4660,0
|
|
20231012,124700,9360935,4660,4660,4660,4660,10
|
|
20231012,124600,9314335,4660,4660,4660,4660,0
|
|
20231012,124500,9314335,4660,4660,4660,4660,19
|
|
20231012,124400,9225795,4660,4660,4660,4660,10
|
|
20231012,124300,9179195,4675,4675,4675,4675,0
|
|
20231012,124200,9179195,4675,4675,4675,4675,0
|
|
20231012,124100,9179195,4675,4675,4675,4675,0
|
|
20231012,124000,9179195,4675,4675,4675,4675,0
|
|
20231012,123900,9179195,4675,4675,4675,4675,0
|
|
20231012,123800,9179195,4675,4675,4675,4675,0
|
|
20231012,123700,9179195,4675,4675,4675,4675,0
|
|
20231012,123600,9179195,4675,4675,4675,4675,0
|
|
20231012,123500,9179195,4675,4675,4675,4675,0
|
|
20231012,123400,9179195,4675,4675,4675,4675,0
|
|
20231012,123300,9179195,4675,4675,4675,4675,0
|
|
20231012,123200,9179195,4675,4675,4675,4675,0
|
|
20231012,123100,9179195,4675,4675,4675,4675,0
|
|
20231012,123000,9179195,4675,4675,4675,4675,0
|
|
20231012,122900,9179195,4675,4675,4675,4675,1
|
|
20231012,122800,9174520,4660,4660,4660,4660,0
|
|
20231012,122700,9174520,4660,4660,4660,4660,0
|
|
20231012,122600,9174520,4660,4660,4660,4660,0
|
|
20231012,122500,9174520,4660,4660,4660,4660,0
|
|
20231012,122400,9174520,4660,4660,4660,4660,0
|
|
20231012,122300,9174520,4660,4665,4665,4660,10
|
|
20231012,122200,9127915,4660,4660,4660,4660,9
|
|
20231012,122100,9085975,4660,4660,4660,4660,10
|
|
20231012,122000,9039375,4670,4670,4670,4670,0
|
|
20231012,121900,9039375,4670,4670,4670,4670,10
|
|
20231012,121800,8992675,4680,4680,4680,4680,0
|
|
20231012,121700,8992675,4680,4680,4680,4680,1
|
|
20231012,121600,8987995,4660,4660,4660,4660,0
|
|
20231012,121500,8987995,4660,4660,4660,4660,0
|
|
20231012,121400,8987995,4660,4660,4660,4660,0
|
|
20231012,121300,8987995,4660,4660,4660,4660,0
|
|
20231012,121200,8987995,4660,4660,4660,4660,0
|
|
20231012,121100,8987995,4660,4660,4660,4660,0
|
|
20231012,121000,8987995,4660,4660,4660,4660,0
|
|
20231012,120900,8987995,4660,4660,4660,4660,0
|
|
20231012,120800,8987995,4660,4660,4660,4660,0
|
|
20231012,120700,8987995,4660,4660,4660,4660,0
|
|
20231012,120600,8987995,4660,4660,4660,4660,0
|
|
20231012,120500,8987995,4660,4660,4660,4660,0
|
|
20231012,120400,8987995,4660,4660,4660,4660,0
|
|
20231012,120300,8987995,4660,4660,4660,4660,0
|
|
20231012,120200,8987995,4660,4660,4660,4660,0
|
|
20231012,120100,8987995,4660,4660,4660,4660,0
|
|
20231012,120000,8987995,4660,4660,4660,4660,0
|
|
20231012,115900,8987995,4660,4660,4660,4660,4
|
|
20231012,115800,8969355,4680,4680,4680,4680,0
|
|
20231012,115700,8969355,4680,4680,4680,4680,0
|
|
20231012,115600,8969355,4680,4680,4680,4680,0
|
|
20231012,115500,8969355,4680,4680,4680,4680,0
|
|
20231012,115400,8969355,4680,4680,4680,4680,0
|
|
20231012,115300,8969355,4680,4680,4680,4680,0
|
|
20231012,115200,8969355,4680,4680,4680,4680,0
|
|
20231012,115100,8969355,4680,4680,4680,4680,0
|
|
20231012,115000,8969355,4680,4680,4680,4680,0
|
|
20231012,114900,8969355,4680,4680,4680,4680,0
|
|
20231012,114800,8969355,4680,4680,4680,4680,0
|
|
20231012,114700,8969355,4680,4680,4680,4680,0
|
|
20231012,114600,8969355,4680,4680,4680,4680,0
|
|
20231012,114500,8969355,4680,4680,4680,4680,0
|
|
20231012,114400,8969355,4680,4680,4680,4680,0
|
|
20231012,114300,8969355,4680,4680,4680,4680,0
|
|
20231012,114200,8969355,4680,4680,4680,4680,0
|
|
20231012,114100,8969355,4680,4680,4680,4680,0
|
|
20231012,114000,8969355,4680,4680,4680,4680,0
|
|
20231012,113900,8969355,4680,4680,4680,4680,0
|
|
20231012,113800,8969355,4680,4680,4680,4680,0
|
|
20231012,113700,8969355,4680,4680,4680,4680,0
|
|
20231012,113600,8969355,4680,4680,4680,4680,0
|
|
20231012,113500,8969355,4680,4680,4680,4680,1
|
|
20231012,113400,8964675,4680,4680,4680,4680,0
|
|
20231012,113300,8964675,4680,4680,4680,4680,0
|
|
20231012,113200,8964675,4680,4680,4680,4680,1
|
|
20231012,113100,8959995,4650,4650,4650,4650,0
|
|
20231012,113000,8959995,4650,4650,4650,4650,0
|
|
20231012,112900,8959995,4650,4650,4650,4650,0
|
|
20231012,112800,8959995,4650,4650,4650,4650,0
|
|
20231012,112700,8959995,4650,4650,4650,4650,0
|
|
20231012,112600,8959995,4650,4650,4650,4650,471
|
|
20231012,112500,6769845,4650,4650,4650,4650,0
|
|
20231012,112400,6769845,4650,4650,4650,4650,0
|
|
20231012,112300,6769845,4650,4650,4650,4650,0
|
|
20231012,112200,6769845,4650,4650,4650,4650,0
|
|
20231012,112100,6769845,4650,4650,4650,4650,0
|
|
20231012,112000,6769845,4650,4650,4650,4650,0
|
|
20231012,111900,6769845,4650,4650,4650,4650,0
|
|
20231012,111800,6769845,4650,4650,4650,4650,0
|
|
20231012,111700,6769845,4650,4650,4650,4650,0
|
|
20231012,111600,6769845,4650,4650,4650,4650,0
|
|
20231012,111500,6769845,4650,4650,4650,4650,0
|
|
20231012,111400,6769845,4650,4650,4650,4650,0
|
|
20231012,111300,6769845,4650,4650,4650,4650,0
|
|
20231012,111200,6769845,4650,4650,4650,4650,0
|
|
20231012,111100,6769845,4650,4650,4650,4650,0
|
|
20231012,111000,6769845,4650,4650,4650,4650,10
|
|
20231012,110900,6723345,4650,4650,4650,4650,0
|
|
20231012,110800,6723345,4650,4650,4650,4650,0
|
|
20231012,110700,6723345,4650,4650,4650,4650,0
|
|
20231012,110600,6723345,4650,4650,4650,4650,0
|
|
20231012,110500,6723345,4650,4650,4650,4650,0
|
|
20231012,110400,6723345,4650,4650,4650,4650,0
|
|
20231012,110300,6723345,4650,4650,4650,4650,0
|
|
20231012,110200,6723345,4650,4650,4650,4650,1
|
|
20231012,110100,6718695,4645,4645,4645,4645,117
|
|
20231012,110000,6175230,4650,4650,4650,4650,0
|
|
20231012,105900,6175230,4650,4650,4650,4650,0
|
|
20231012,105800,6175230,4650,4650,4650,4650,200
|
|
20231012,105700,5245230,4645,4645,4645,4645,0
|
|
20231012,105600,5245230,4645,4645,4645,4645,0
|
|
20231012,105500,5245230,4645,4645,4645,4645,0
|
|
20231012,105400,5245230,4645,4645,4645,4645,0
|
|
20231012,105300,5245230,4645,4645,4645,4645,0
|
|
20231012,105200,5245230,4645,4645,4645,4645,0
|
|
20231012,105100,5245230,4645,4645,4645,4645,0
|
|
20231012,105000,5245230,4645,4645,4645,4645,0
|
|
20231012,104900,5245230,4645,4645,4645,4645,0
|
|
20231012,104800,5245230,4645,4645,4645,4645,0
|
|
20231012,104700,5245230,4645,4645,4645,4645,0
|
|
20231012,104600,5245230,4645,4645,4645,4645,5
|
|
20231012,104500,5222005,4650,4650,4650,4650,0
|
|
20231012,104400,5222005,4650,4650,4650,4650,0
|
|
20231012,104300,5222005,4650,4650,4650,4650,0
|
|
20231012,104200,5222005,4650,4650,4650,4650,0
|
|
20231012,104100,5222005,4650,4650,4650,4650,0
|
|
20231012,104000,5222005,4650,4650,4650,4650,2
|
|
20231012,103900,5212705,4645,4645,4645,4645,0
|
|
20231012,103800,5212705,4645,4645,4645,4645,0
|
|
20231012,103700,5212705,4645,4645,4645,4645,0
|
|
20231012,103600,5212705,4645,4645,4645,4645,0
|
|
20231012,103500,5212705,4645,4645,4645,4645,0
|
|
20231012,103400,5212705,4645,4645,4645,4645,0
|
|
20231012,103300,5212705,4645,4645,4645,4645,0
|
|
20231012,103200,5212705,4645,4645,4645,4645,0
|
|
20231012,103100,5212705,4645,4645,4645,4645,0
|
|
20231012,103000,5212705,4645,4645,4645,4645,0
|
|
20231012,102900,5212705,4645,4645,4645,4645,0
|
|
20231012,102800,5212705,4645,4645,4645,4645,0
|
|
20231012,102700,5212705,4645,4660,4660,4645,360
|
|
20231012,102600,3537870,4665,4665,4665,4665,0
|
|
20231012,102500,3537870,4665,4665,4665,4665,1
|
|
20231012,102400,3533205,4665,4665,4665,4665,0
|
|
20231012,102300,3533205,4665,4665,4665,4665,0
|
|
20231012,102200,3533205,4665,4665,4665,4665,0
|
|
20231012,102100,3533205,4665,4665,4665,4665,0
|
|
20231012,102000,3533205,4665,4665,4665,4665,0
|
|
20231012,101900,3533205,4665,4665,4665,4665,0
|
|
20231012,101800,3533205,4665,4665,4665,4665,0
|
|
20231012,101700,3533205,4665,4665,4665,4665,0
|
|
20231012,101600,3533205,4665,4665,4665,4665,0
|
|
20231012,101500,3533205,4665,4665,4665,4665,0
|
|
20231012,101400,3533205,4665,4665,4665,4665,0
|
|
20231012,101300,3533205,4665,4665,4665,4665,0
|
|
20231012,101200,3533205,4665,4665,4665,4665,0
|
|
20231012,101100,3533205,4665,4665,4665,4665,0
|
|
20231012,101000,3533205,4665,4665,4665,4665,0
|
|
20231012,100900,3533205,4665,4665,4665,4665,0
|
|
20231012,100800,3533205,4665,4665,4665,4665,0
|
|
20231012,100700,3533205,4665,4665,4665,4665,0
|
|
20231012,100600,3533205,4665,4665,4665,4665,1
|
|
20231012,100500,3528540,4660,4660,4660,4660,0
|
|
20231012,100400,3528540,4660,4660,4660,4660,101
|
|
20231012,100300,3057880,4675,4675,4675,4675,0
|
|
20231012,100200,3057880,4675,4675,4675,4675,0
|
|
20231012,100100,3057880,4675,4675,4675,4675,0
|
|
20231012,100000,3057880,4675,4675,4675,4675,0
|
|
20231012,095900,3057880,4675,4675,4675,4675,0
|
|
20231012,095800,3057880,4675,4675,4675,4675,0
|
|
20231012,095700,3057880,4675,4675,4675,4675,0
|
|
20231012,095600,3057880,4675,4680,4680,4675,2
|
|
20231012,095500,3048525,4660,4660,4660,4660,5
|
|
20231012,095400,3025225,4680,4680,4680,4680,0
|
|
20231012,095300,3025225,4680,4680,4680,4680,0
|
|
20231012,095200,3025225,4680,4680,4680,4680,0
|
|
20231012,095100,3025225,4680,4680,4680,4680,1
|
|
20231012,095000,3020545,4665,4665,4665,4665,0
|
|
20231012,094900,3020545,4665,4665,4665,4665,0
|
|
20231012,094800,3020545,4665,4665,4665,4665,0
|
|
20231012,094700,3020545,4665,4665,4665,4665,0
|
|
20231012,094600,3020545,4665,4665,4665,4665,0
|
|
20231012,094500,3020545,4665,4665,4665,4665,0
|
|
20231012,094400,3020545,4665,4665,4665,4665,0
|
|
20231012,094300,3020545,4665,4665,4665,4665,0
|
|
20231012,094200,3020545,4665,4665,4665,4665,50
|
|
20231012,094100,2787295,4680,4680,4680,4680,0
|
|
20231012,094000,2787295,4680,4680,4680,4680,0
|
|
20231012,093900,2787295,4680,4680,4680,4680,0
|
|
20231012,093800,2787295,4680,4680,4680,4680,0
|
|
20231012,093700,2787295,4680,4680,4680,4680,0
|
|
20231012,093600,2787295,4680,4680,4680,4680,0
|
|
20231012,093500,2787295,4680,4680,4680,4680,20
|
|
20231012,093400,2693695,4680,4680,4680,4680,0
|
|
20231012,093300,2693695,4680,4680,4680,4680,0
|
|
20231012,093200,2693695,4680,4680,4680,4680,0
|
|
20231012,093100,2693695,4680,4680,4680,4680,0
|
|
20231012,093000,2693695,4680,4680,4680,4680,0
|
|
20231012,092900,2693695,4680,4680,4680,4680,12
|
|
20231012,092800,2637535,4665,4665,4665,4665,0
|
|
20231012,092700,2637535,4665,4665,4665,4665,0
|
|
20231012,092600,2637535,4665,4665,4665,4665,0
|
|
20231012,092500,2637535,4665,4665,4665,4665,24
|
|
20231012,092400,2525575,4680,4680,4680,4680,0
|
|
20231012,092300,2525575,4680,4680,4680,4680,0
|
|
20231012,092200,2525575,4680,4680,4680,4680,0
|
|
20231012,092100,2525575,4680,4680,4680,4680,0
|
|
20231012,092000,2525575,4680,4680,4680,4680,0
|
|
20231012,091900,2525575,4680,4680,4680,4680,0
|
|
20231012,091800,2525575,4680,4680,4680,4680,0
|
|
20231012,091700,2525575,4680,4680,4680,4680,0
|
|
20231012,091600,2525575,4680,4680,4680,4680,0
|
|
20231012,091500,2525575,4680,4680,4680,4680,0
|
|
20231012,091400,2525575,4680,4680,4680,4680,1
|
|
20231012,091300,2520895,4670,4675,4680,4670,4
|
|
20231012,091200,2502195,4665,4665,4665,4665,8
|
|
20231012,091100,2464875,4680,4680,4680,4680,0
|
|
20231012,091000,2464875,4680,4680,4680,4680,0
|
|
20231012,090900,2464875,4680,4680,4680,4680,0
|
|
20231012,090800,2464875,4680,4680,4680,4680,0
|
|
20231012,090700,2464875,4680,4670,4680,4670,126
|
|
20231012,090600,1875325,4665,4665,4665,4665,0
|
|
20231012,090500,1875325,4665,4665,4665,4665,0
|
|
20231012,090400,1875325,4665,4665,4665,4665,0
|
|
20231012,090300,1875325,4665,4665,4665,4665,0
|
|
20231012,090200,1875325,4665,4665,4665,4665,5
|
|
20231012,090100,1852000,4630,4630,4630,4630,0
|
|
20231012,090000,1852000,4630,4630,4630,4630,400
|