669 lines
31 KiB
CSV
669 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,200600,59317785,4035,4035,4035,4035,3
|
|
20231012,200500,59317785,4035,4035,4035,4035,0
|
|
20231012,200400,59317785,4035,4035,4035,4035,0
|
|
20231012,200300,59317785,4035,4035,4035,4035,0
|
|
20231012,200200,59317785,4035,4035,4035,4035,0
|
|
20231012,200100,59317785,4035,4035,4035,4035,0
|
|
20231012,200000,59317785,4035,4035,4035,4035,0
|
|
20231012,195900,59317785,4035,4035,4035,4035,0
|
|
20231012,195800,59317785,4035,4035,4035,4035,0
|
|
20231012,195700,59317785,4035,4035,4035,4035,0
|
|
20231012,195600,59317785,4035,4035,4035,4035,0
|
|
20231012,195500,59317785,4035,4035,4035,4035,0
|
|
20231012,195400,59317785,4035,4035,4035,4035,0
|
|
20231012,195300,59317785,4035,4035,4035,4035,0
|
|
20231012,195200,59317785,4035,4035,4035,4035,0
|
|
20231012,195100,59317785,4035,4035,4035,4035,0
|
|
20231012,195000,59317785,4035,4035,4035,4035,0
|
|
20231012,194900,59317785,4035,4035,4035,4035,0
|
|
20231012,194800,59317785,4035,4035,4035,4035,0
|
|
20231012,194700,59317785,4035,4035,4035,4035,0
|
|
20231012,194600,59317785,4035,4035,4035,4035,0
|
|
20231012,194500,59317785,4035,4035,4035,4035,0
|
|
20231012,194400,59317785,4035,4035,4035,4035,0
|
|
20231012,194300,59317785,4035,4035,4035,4035,0
|
|
20231012,194200,59317785,4035,4035,4035,4035,0
|
|
20231012,194100,59317785,4035,4035,4035,4035,0
|
|
20231012,194000,59317785,4035,4035,4035,4035,0
|
|
20231012,193900,59317785,4035,4035,4035,4035,0
|
|
20231012,193800,59317785,4035,4035,4035,4035,0
|
|
20231012,193700,59317785,4035,4035,4035,4035,0
|
|
20231012,193600,59317785,4035,4035,4035,4035,3
|
|
20231012,193500,59317785,4035,4035,4035,4035,0
|
|
20231012,193400,59317785,4035,4035,4035,4035,0
|
|
20231012,193300,59317785,4035,4035,4035,4035,0
|
|
20231012,193200,59317785,4035,4035,4035,4035,0
|
|
20231012,193100,59317785,4035,4035,4035,4035,0
|
|
20231012,193000,59317785,4035,4035,4035,4035,0
|
|
20231012,192900,59317785,4035,4035,4035,4035,0
|
|
20231012,192800,59317785,4035,4035,4035,4035,0
|
|
20231012,192700,59317785,4035,4035,4035,4035,0
|
|
20231012,192600,59317785,4035,4035,4035,4035,0
|
|
20231012,192500,59317785,4035,4035,4035,4035,0
|
|
20231012,192400,59317785,4035,4035,4035,4035,0
|
|
20231012,192300,59317785,4035,4035,4035,4035,0
|
|
20231012,192200,59317785,4035,4035,4035,4035,0
|
|
20231012,192100,59317785,4035,4035,4035,4035,0
|
|
20231012,192000,59317785,4035,4035,4035,4035,0
|
|
20231012,191900,59317785,4035,4035,4035,4035,0
|
|
20231012,191800,59317785,4035,4035,4035,4035,0
|
|
20231012,191700,59317785,4035,4035,4035,4035,0
|
|
20231012,191600,59317785,4035,4035,4035,4035,0
|
|
20231012,191500,59317785,4035,4035,4035,4035,0
|
|
20231012,191400,59317785,4035,4035,4035,4035,0
|
|
20231012,191300,59317785,4035,4035,4035,4035,0
|
|
20231012,191200,59317785,4035,4035,4035,4035,0
|
|
20231012,191100,59317785,4035,4035,4035,4035,0
|
|
20231012,191000,59317785,4035,4035,4035,4035,0
|
|
20231012,190900,59317785,4035,4035,4035,4035,0
|
|
20231012,190800,59317785,4035,4035,4035,4035,0
|
|
20231012,190700,59317785,4035,4035,4035,4035,0
|
|
20231012,190600,59317785,4035,4035,4035,4035,3
|
|
20231012,190500,59317785,4035,4035,4035,4035,0
|
|
20231012,190400,59317785,4035,4035,4035,4035,0
|
|
20231012,190300,59317785,4035,4035,4035,4035,0
|
|
20231012,190200,59317785,4035,4035,4035,4035,0
|
|
20231012,190100,59317785,4035,4035,4035,4035,0
|
|
20231012,190000,59317785,4035,4035,4035,4035,0
|
|
20231012,185900,59317785,4035,4035,4035,4035,0
|
|
20231012,185800,59317785,4035,4035,4035,4035,0
|
|
20231012,185700,59317785,4035,4035,4035,4035,0
|
|
20231012,185600,59317785,4035,4035,4035,4035,0
|
|
20231012,185500,59317785,4035,4035,4035,4035,0
|
|
20231012,185400,59317785,4035,4035,4035,4035,0
|
|
20231012,185300,59317785,4035,4035,4035,4035,0
|
|
20231012,185200,59317785,4035,4035,4035,4035,0
|
|
20231012,185100,59317785,4035,4035,4035,4035,0
|
|
20231012,185000,59317785,4035,4035,4035,4035,0
|
|
20231012,184900,59317785,4035,4035,4035,4035,0
|
|
20231012,184800,59317785,4035,4035,4035,4035,0
|
|
20231012,184700,59317785,4035,4035,4035,4035,0
|
|
20231012,184600,59317785,4035,4035,4035,4035,0
|
|
20231012,184500,59317785,4035,4035,4035,4035,0
|
|
20231012,184400,59317785,4035,4035,4035,4035,0
|
|
20231012,184300,59317785,4035,4035,4035,4035,0
|
|
20231012,184200,59317785,4035,4035,4035,4035,0
|
|
20231012,184100,59317785,4035,4035,4035,4035,0
|
|
20231012,184000,59317785,4035,4035,4035,4035,0
|
|
20231012,183900,59317785,4035,4035,4035,4035,0
|
|
20231012,183800,59317785,4035,4035,4035,4035,0
|
|
20231012,183700,59317785,4035,4035,4035,4035,0
|
|
20231012,183600,59317785,4035,4035,4035,4035,3
|
|
20231012,183500,59317785,4035,4035,4035,4035,0
|
|
20231012,183400,59317785,4035,4035,4035,4035,0
|
|
20231012,183300,59317785,4035,4035,4035,4035,0
|
|
20231012,183200,59317785,4035,4035,4035,4035,0
|
|
20231012,183100,59317785,4035,4035,4035,4035,0
|
|
20231012,183000,59317785,4035,4035,4035,4035,0
|
|
20231012,182900,59317785,4035,4035,4035,4035,0
|
|
20231012,182800,59317785,4035,4035,4035,4035,0
|
|
20231012,182700,59317785,4035,4035,4035,4035,0
|
|
20231012,182600,59317785,4035,4035,4035,4035,0
|
|
20231012,182500,59317785,4035,4035,4035,4035,0
|
|
20231012,182400,59317785,4035,4035,4035,4035,0
|
|
20231012,182300,59317785,4035,4035,4035,4035,0
|
|
20231012,182200,59317785,4035,4035,4035,4035,0
|
|
20231012,182100,59317785,4035,4035,4035,4035,0
|
|
20231012,182000,59317785,4035,4035,4035,4035,0
|
|
20231012,181900,59317785,4035,4035,4035,4035,0
|
|
20231012,181800,59317785,4035,4035,4035,4035,0
|
|
20231012,181700,59317785,4035,4035,4035,4035,0
|
|
20231012,181600,59317785,4035,4035,4035,4035,0
|
|
20231012,181500,59317785,4035,4035,4035,4035,0
|
|
20231012,181400,59317785,4035,4035,4035,4035,0
|
|
20231012,181300,59317785,4035,4035,4035,4035,0
|
|
20231012,181200,59317785,4035,4035,4035,4035,0
|
|
20231012,181100,59317785,4035,4035,4035,4035,0
|
|
20231012,181000,59317785,4035,4035,4035,4035,0
|
|
20231012,180900,59317785,4035,4035,4035,4035,0
|
|
20231012,180800,59317785,4035,4035,4035,4035,0
|
|
20231012,180700,59317785,4035,4035,4035,4035,0
|
|
20231012,180600,59317785,4035,4035,4035,4035,3
|
|
20231012,180500,59317785,4035,4035,4035,4035,0
|
|
20231012,180400,59317785,4035,4035,4035,4035,0
|
|
20231012,180300,59317785,4035,4035,4035,4035,0
|
|
20231012,180200,59317785,4035,4035,4035,4035,0
|
|
20231012,180100,59317785,4035,4035,4035,4035,0
|
|
20231012,180000,59317785,4035,4035,4035,4035,0
|
|
20231012,175900,59317785,4035,4035,4035,4035,0
|
|
20231012,175800,59317785,4035,4035,4035,4035,0
|
|
20231012,175700,59317785,4035,4035,4035,4035,0
|
|
20231012,175600,59317785,4035,4035,4035,4035,0
|
|
20231012,175500,59317785,4035,4035,4035,4035,0
|
|
20231012,175400,59317785,4035,4035,4035,4035,0
|
|
20231012,175300,59317785,4035,4035,4035,4035,0
|
|
20231012,175200,59317785,4035,4035,4035,4035,0
|
|
20231012,175100,59317785,4035,4035,4035,4035,0
|
|
20231012,175000,59317785,4035,4035,4035,4035,0
|
|
20231012,174900,59317785,4035,4035,4035,4035,0
|
|
20231012,174800,59317785,4035,4035,4035,4035,0
|
|
20231012,174700,59317785,4035,4035,4035,4035,0
|
|
20231012,174600,59317785,4035,4035,4035,4035,0
|
|
20231012,174500,59317785,4035,4035,4035,4035,0
|
|
20231012,174400,59317785,4035,4035,4035,4035,0
|
|
20231012,174300,59317785,4035,4035,4035,4035,0
|
|
20231012,174200,59317785,4035,4035,4035,4035,0
|
|
20231012,174100,59317785,4035,4035,4035,4035,0
|
|
20231012,174000,59317785,4035,4035,4035,4035,0
|
|
20231012,173900,59317785,4035,4035,4035,4035,0
|
|
20231012,173800,59317785,4035,4035,4035,4035,0
|
|
20231012,173700,59317785,4035,4035,4035,4035,0
|
|
20231012,173600,59317785,4035,4035,4035,4035,3
|
|
20231012,173500,59317785,4035,4035,4035,4035,0
|
|
20231012,173400,59317785,4035,4035,4035,4035,0
|
|
20231012,173300,59317785,4035,4035,4035,4035,0
|
|
20231012,173200,59317785,4035,4035,4035,4035,0
|
|
20231012,173100,59317785,4035,4035,4035,4035,0
|
|
20231012,173000,59317785,4035,4035,4035,4035,0
|
|
20231012,172900,59317785,4035,4035,4035,4035,0
|
|
20231012,172800,59317785,4035,4035,4035,4035,0
|
|
20231012,172700,59317785,4035,4035,4035,4035,0
|
|
20231012,172600,59317785,4035,4035,4035,4035,0
|
|
20231012,172500,59317785,4035,4035,4035,4035,0
|
|
20231012,172400,59317785,4035,4035,4035,4035,0
|
|
20231012,172300,59317785,4035,4035,4035,4035,0
|
|
20231012,172200,59317785,4035,4035,4035,4035,0
|
|
20231012,172100,59317785,4035,4035,4035,4035,0
|
|
20231012,172000,59317785,4035,4035,4035,4035,0
|
|
20231012,171900,59317785,4035,4035,4035,4035,0
|
|
20231012,171800,59317785,4035,4035,4035,4035,0
|
|
20231012,171700,59317785,4035,4035,4035,4035,0
|
|
20231012,171600,59317785,4035,4035,4035,4035,0
|
|
20231012,171500,59317785,4035,4035,4035,4035,0
|
|
20231012,171400,59317785,4035,4035,4035,4035,0
|
|
20231012,171300,59317785,4035,4035,4035,4035,0
|
|
20231012,171200,59317785,4035,4035,4035,4035,0
|
|
20231012,171100,59317785,4035,4035,4035,4035,0
|
|
20231012,171000,59317785,4035,4035,4035,4035,0
|
|
20231012,170900,59317785,4035,4035,4035,4035,0
|
|
20231012,170800,59317785,4035,4035,4035,4035,0
|
|
20231012,170700,59317785,4035,4035,4035,4035,0
|
|
20231012,170600,59317785,4035,4035,4035,4035,3
|
|
20231012,170500,59317785,4035,4035,4035,4035,0
|
|
20231012,170400,59317785,4035,4035,4035,4035,0
|
|
20231012,170300,59317785,4035,4035,4035,4035,0
|
|
20231012,170200,59317785,4035,4035,4035,4035,0
|
|
20231012,170100,59317785,4035,4035,4035,4035,0
|
|
20231012,170000,59317785,4035,4035,4035,4035,0
|
|
20231012,165900,59317785,4035,4035,4035,4035,0
|
|
20231012,165800,59317785,4035,4035,4035,4035,0
|
|
20231012,165700,59317785,4035,4035,4035,4035,0
|
|
20231012,165600,59317785,4035,4035,4035,4035,0
|
|
20231012,165500,59317785,4035,4035,4035,4035,0
|
|
20231012,165400,59317785,4035,4035,4035,4035,0
|
|
20231012,165300,59317785,4035,4035,4035,4035,0
|
|
20231012,165200,59317785,4035,4035,4035,4035,0
|
|
20231012,165100,59317785,4035,4035,4035,4035,0
|
|
20231012,165000,59317785,4035,4035,4035,4035,0
|
|
20231012,164900,59317785,4035,4035,4035,4035,0
|
|
20231012,164800,59317785,4035,4035,4035,4035,0
|
|
20231012,164700,59317785,4035,4035,4035,4035,0
|
|
20231012,164600,59317785,4035,4035,4035,4035,0
|
|
20231012,164500,59317785,4035,4035,4035,4035,0
|
|
20231012,164400,59317785,4035,4035,4035,4035,0
|
|
20231012,164300,59317785,4035,4035,4035,4035,0
|
|
20231012,164200,59317785,4035,4035,4035,4035,0
|
|
20231012,164100,59317785,4035,4035,4035,4035,0
|
|
20231012,164000,59317785,4035,4035,4035,4035,0
|
|
20231012,163900,59317785,4035,4035,4035,4035,0
|
|
20231012,163800,59317785,4035,4035,4035,4035,0
|
|
20231012,163700,59317785,4035,4035,4035,4035,0
|
|
20231012,163600,59317785,4035,4035,4035,4035,3
|
|
20231012,163500,59317785,4035,4035,4035,4035,0
|
|
20231012,163400,59317785,4035,4035,4035,4035,0
|
|
20231012,163300,59317785,4035,4035,4035,4035,0
|
|
20231012,163200,59317785,4035,4035,4035,4035,0
|
|
20231012,163100,59317785,4035,4035,4035,4035,0
|
|
20231012,163000,59317785,4035,4035,4035,4035,0
|
|
20231012,162900,59317785,4035,4035,4035,4035,0
|
|
20231012,162800,59317785,4035,4035,4035,4035,0
|
|
20231012,162700,59317785,4035,4035,4035,4035,0
|
|
20231012,162600,59317785,4035,4035,4035,4035,0
|
|
20231012,162500,59317785,4035,4035,4035,4035,0
|
|
20231012,162400,59317785,4035,4035,4035,4035,0
|
|
20231012,162300,59317785,4035,4035,4035,4035,0
|
|
20231012,162200,59317785,4035,4035,4035,4035,0
|
|
20231012,162100,59317785,4035,4035,4035,4035,0
|
|
20231012,162000,59317785,4035,4035,4035,4035,0
|
|
20231012,161900,59317785,4035,4035,4035,4035,0
|
|
20231012,161800,59317785,4035,4035,4035,4035,0
|
|
20231012,161700,59317785,4035,4035,4035,4035,0
|
|
20231012,161600,59317785,4035,4035,4035,4035,0
|
|
20231012,161500,59317785,4035,4035,4035,4035,0
|
|
20231012,161400,59317785,4035,4035,4035,4035,0
|
|
20231012,161300,59317785,4035,4035,4035,4035,0
|
|
20231012,161200,59317785,4035,4035,4035,4035,0
|
|
20231012,161100,59317785,4035,4035,4035,4035,0
|
|
20231012,161000,59317785,4035,4035,4035,4035,0
|
|
20231012,160900,59317785,4035,4035,4035,4035,0
|
|
20231012,160800,59317785,4035,4035,4035,4035,0
|
|
20231012,160700,59317785,4035,4035,4035,4035,0
|
|
20231012,160600,59317785,4035,4035,4035,4035,3
|
|
20231012,160500,59317785,4035,4035,4035,4035,0
|
|
20231012,160400,59317785,4035,4035,4035,4035,0
|
|
20231012,160300,59317785,4035,4035,4035,4035,0
|
|
20231012,160200,59317785,4035,4035,4035,4035,0
|
|
20231012,160100,59317785,4035,4035,4035,4035,0
|
|
20231012,160000,59317785,4035,4035,4035,4035,0
|
|
20231012,155900,59317785,4035,4035,4035,4035,0
|
|
20231012,155800,59317785,4035,4035,4035,4035,0
|
|
20231012,155700,59317785,4035,4035,4035,4035,0
|
|
20231012,155600,59317785,4035,4035,4035,4035,0
|
|
20231012,155500,59317785,4035,4035,4035,4035,0
|
|
20231012,155400,59317785,4035,4035,4035,4035,0
|
|
20231012,155300,59317785,4035,4035,4035,4035,0
|
|
20231012,155200,59317785,4035,4035,4035,4035,0
|
|
20231012,155100,59317785,4035,4035,4035,4035,0
|
|
20231012,155000,59317785,4035,4035,4035,4035,0
|
|
20231012,154900,59317785,4035,4035,4035,4035,0
|
|
20231012,154800,59317785,4035,4035,4035,4035,0
|
|
20231012,154700,59317785,4035,4035,4035,4035,0
|
|
20231012,154600,59317785,4035,4035,4035,4035,0
|
|
20231012,154500,59317785,4035,4035,4035,4035,0
|
|
20231012,154400,59317785,4035,4035,4035,4035,0
|
|
20231012,154300,59317785,4035,4035,4035,4035,0
|
|
20231012,154200,59317785,4035,4035,4035,4035,0
|
|
20231012,154100,59317785,4035,4035,4035,4035,0
|
|
20231012,154000,59317785,4035,4035,4035,4035,0
|
|
20231012,153900,59317785,4035,4035,4035,4035,0
|
|
20231012,153800,59317785,4035,4035,4035,4035,0
|
|
20231012,153700,59317785,4035,4035,4035,4035,0
|
|
20231012,153600,59317785,4035,4035,4035,4035,3
|
|
20231012,153500,59317785,4035,4035,4035,4035,0
|
|
20231012,153400,59317785,4035,4035,4035,4035,0
|
|
20231012,153300,59317785,4035,4035,4035,4035,0
|
|
20231012,153200,59317785,4035,4035,4035,4035,0
|
|
20231012,153100,59317785,4035,4035,4035,4035,0
|
|
20231012,153000,59317785,4035,4035,4035,4035,3
|
|
20231012,152900,59305680,4035,4035,4035,4035,0
|
|
20231012,152800,59305680,4035,4035,4035,4035,0
|
|
20231012,152700,59305680,4035,4035,4035,4035,0
|
|
20231012,152600,59305680,4035,4035,4035,4035,0
|
|
20231012,152500,59305680,4035,4035,4035,4035,0
|
|
20231012,152400,59305680,4035,4035,4035,4035,0
|
|
20231012,152300,59305680,4035,4035,4035,4035,0
|
|
20231012,152200,59305680,4035,4035,4035,4035,0
|
|
20231012,152100,59305680,4035,4035,4035,4035,0
|
|
20231012,152000,59305680,4035,4035,4035,4035,0
|
|
20231012,151900,59305680,4035,4010,4035,4010,395
|
|
20231012,151800,57721430,4020,4020,4020,4020,7
|
|
20231012,151700,57693290,4015,4015,4015,4015,50
|
|
20231012,151600,57492540,4015,4015,4015,4015,119
|
|
20231012,151500,57014755,4015,4015,4015,4015,117
|
|
20231012,151400,56545000,4015,4015,4015,4015,0
|
|
20231012,151300,56545000,4015,4015,4015,4015,0
|
|
20231012,151200,56545000,4015,4015,4015,4015,190
|
|
20231012,151100,55782150,4020,4020,4020,4020,0
|
|
20231012,151000,55782150,4020,4020,4020,4020,258
|
|
20231012,150900,54744990,4030,4030,4030,4030,0
|
|
20231012,150800,54744990,4030,4030,4030,4030,0
|
|
20231012,150700,54744990,4030,4030,4030,4030,0
|
|
20231012,150600,54744990,4030,4035,4035,4030,12
|
|
20231012,150500,54696620,4040,4040,4040,4040,0
|
|
20231012,150400,54696620,4040,4040,4040,4040,0
|
|
20231012,150300,54696620,4040,4040,4040,4040,0
|
|
20231012,150200,54696620,4040,4040,4040,4040,0
|
|
20231012,150100,54696620,4040,4040,4040,4040,0
|
|
20231012,150000,54696620,4040,4040,4040,4040,0
|
|
20231012,145900,54696620,4040,4040,4040,4040,0
|
|
20231012,145800,54696620,4040,4040,4040,4040,0
|
|
20231012,145700,54696620,4040,4040,4040,4040,0
|
|
20231012,145600,54696620,4040,4040,4040,4040,0
|
|
20231012,145500,54696620,4040,4040,4040,4040,0
|
|
20231012,145400,54696620,4040,4040,4040,4040,0
|
|
20231012,145300,54696620,4040,4040,4040,4040,0
|
|
20231012,145200,54696620,4040,4040,4040,4040,0
|
|
20231012,145100,54696620,4040,4040,4040,4040,0
|
|
20231012,145000,54696620,4040,4040,4040,4040,0
|
|
20231012,144900,54696620,4040,4040,4040,4040,0
|
|
20231012,144800,54696620,4040,4040,4040,4040,0
|
|
20231012,144700,54696620,4040,4040,4040,4040,0
|
|
20231012,144600,54696620,4040,4040,4040,4040,0
|
|
20231012,144500,54696620,4040,4040,4040,4040,0
|
|
20231012,144400,54696620,4040,4040,4040,4040,0
|
|
20231012,144300,54696620,4040,4030,4040,4030,306
|
|
20231012,144200,53462270,4030,4030,4030,4030,1563
|
|
20231012,144100,47163380,4040,4040,4040,4040,0
|
|
20231012,144000,47163380,4040,4040,4040,4040,8
|
|
20231012,143900,47131060,4035,4035,4035,4035,0
|
|
20231012,143800,47131060,4035,4035,4035,4035,0
|
|
20231012,143700,47131060,4035,4035,4035,4035,0
|
|
20231012,143600,47131060,4035,4035,4035,4035,0
|
|
20231012,143500,47131060,4035,4035,4035,4035,0
|
|
20231012,143400,47131060,4035,4035,4035,4035,0
|
|
20231012,143300,47131060,4035,4030,4035,4030,205
|
|
20231012,143200,46304635,4030,4030,4030,4030,0
|
|
20231012,143100,46304635,4030,4030,4030,4030,0
|
|
20231012,143000,46304635,4030,4030,4030,4030,1296
|
|
20231012,142900,41081755,4035,4035,4035,4035,104
|
|
20231012,142800,40662115,4040,4040,4040,4040,0
|
|
20231012,142700,40662115,4040,4040,4040,4040,0
|
|
20231012,142600,40662115,4040,4040,4040,4040,0
|
|
20231012,142500,40662115,4040,4040,4040,4040,2
|
|
20231012,142400,40654035,4040,4040,4040,4040,4
|
|
20231012,142300,40637875,4035,4035,4035,4035,0
|
|
20231012,142200,40637875,4035,4035,4035,4035,0
|
|
20231012,142100,40637875,4035,4035,4035,4035,0
|
|
20231012,142000,40637875,4035,4035,4035,4035,0
|
|
20231012,141900,40637875,4035,4035,4035,4035,10
|
|
20231012,141800,40597525,4040,4040,4040,4040,1
|
|
20231012,141700,40593485,4035,4035,4035,4035,30
|
|
20231012,141600,40472435,4040,4040,4040,4040,1
|
|
20231012,141500,40468395,4035,4035,4035,4035,52
|
|
20231012,141400,40258575,4040,4040,4040,4040,0
|
|
20231012,141300,40258575,4040,4040,4040,4040,0
|
|
20231012,141200,40258575,4040,4040,4040,4040,0
|
|
20231012,141100,40258575,4040,4040,4040,4040,0
|
|
20231012,141000,40258575,4040,4040,4040,4040,1
|
|
20231012,140900,40254535,4040,4040,4040,4040,3
|
|
20231012,140800,40242415,4040,4040,4040,4040,0
|
|
20231012,140700,40242415,4040,4040,4040,4040,0
|
|
20231012,140600,40242415,4040,4040,4040,4040,1
|
|
20231012,140500,40238375,4040,4040,4040,4040,0
|
|
20231012,140400,40238375,4040,4040,4040,4040,0
|
|
20231012,140300,40238375,4040,4040,4040,4040,0
|
|
20231012,140200,40238375,4040,4040,4040,4040,2
|
|
20231012,140100,40230295,4035,4035,4035,4035,0
|
|
20231012,140000,40230295,4035,4035,4035,4035,0
|
|
20231012,135900,40230295,4035,4035,4035,4035,10
|
|
20231012,135800,40189945,4040,4040,4040,4040,0
|
|
20231012,135700,40189945,4040,4040,4040,4040,0
|
|
20231012,135600,40189945,4040,4040,4040,4040,0
|
|
20231012,135500,40189945,4040,4040,4040,4040,0
|
|
20231012,135400,40189945,4040,4040,4040,4040,0
|
|
20231012,135300,40189945,4040,4040,4040,4040,10
|
|
20231012,135200,40149545,4040,4040,4040,4040,0
|
|
20231012,135100,40149545,4040,4040,4040,4040,30
|
|
20231012,135000,40028345,4040,4040,4040,4040,1
|
|
20231012,134900,40024305,4040,4040,4040,4040,0
|
|
20231012,134800,40024305,4040,4040,4040,4040,0
|
|
20231012,134700,40024305,4040,4040,4040,4040,0
|
|
20231012,134600,40024305,4040,4040,4040,4040,0
|
|
20231012,134500,40024305,4040,4040,4040,4040,0
|
|
20231012,134400,40024305,4040,4040,4040,4040,0
|
|
20231012,134300,40024305,4040,4040,4040,4040,1
|
|
20231012,134200,40020265,4035,4035,4035,4035,0
|
|
20231012,134100,40020265,4035,4035,4035,4035,0
|
|
20231012,134000,40020265,4035,4035,4035,4035,0
|
|
20231012,133900,40020265,4035,4035,4035,4035,0
|
|
20231012,133800,40020265,4035,4035,4035,4035,0
|
|
20231012,133700,40020265,4035,4035,4035,4035,0
|
|
20231012,133600,40020265,4035,4035,4035,4035,0
|
|
20231012,133500,40020265,4035,4035,4035,4035,0
|
|
20231012,133400,40020265,4035,4035,4035,4035,0
|
|
20231012,133300,40020265,4035,4035,4035,4035,210
|
|
20231012,133200,39172915,4035,4035,4035,4035,0
|
|
20231012,133100,39172915,4035,4035,4035,4035,0
|
|
20231012,133000,39172915,4035,4035,4035,4035,10
|
|
20231012,132900,39132565,4040,4040,4040,4040,0
|
|
20231012,132800,39132565,4040,4040,4040,4040,40
|
|
20231012,132700,38970965,4045,4045,4045,4045,0
|
|
20231012,132600,38970965,4045,4045,4045,4045,0
|
|
20231012,132500,38970965,4045,4045,4045,4045,0
|
|
20231012,132400,38970965,4045,4045,4045,4045,0
|
|
20231012,132300,38970965,4045,4045,4045,4045,1
|
|
20231012,132200,38966920,4045,4045,4045,4045,0
|
|
20231012,132100,38966920,4045,4045,4045,4045,0
|
|
20231012,132000,38966920,4045,4045,4045,4045,0
|
|
20231012,131900,38966920,4045,4045,4045,4045,0
|
|
20231012,131800,38966920,4045,4045,4045,4045,0
|
|
20231012,131700,38966920,4045,4045,4045,4045,5
|
|
20231012,131600,38946695,4035,4035,4035,4035,150
|
|
20231012,131500,38341445,4035,4035,4035,4035,0
|
|
20231012,131400,38341445,4035,4035,4035,4035,0
|
|
20231012,131300,38341445,4035,4035,4035,4035,0
|
|
20231012,131200,38341445,4035,4035,4035,4035,0
|
|
20231012,131100,38341445,4035,4035,4035,4035,0
|
|
20231012,131000,38341445,4035,4035,4035,4035,0
|
|
20231012,130900,38341445,4035,4035,4035,4035,0
|
|
20231012,130800,38341445,4035,4035,4035,4035,0
|
|
20231012,130700,38341445,4035,4035,4035,4035,26
|
|
20231012,130600,38236535,4045,4045,4045,4045,0
|
|
20231012,130500,38236535,4045,4045,4045,4045,0
|
|
20231012,130400,38236535,4045,4045,4045,4045,0
|
|
20231012,130300,38236535,4045,4045,4045,4045,0
|
|
20231012,130200,38236535,4045,4045,4045,4045,0
|
|
20231012,130100,38236535,4045,4045,4045,4045,0
|
|
20231012,130000,38236535,4045,4045,4045,4045,0
|
|
20231012,125900,38236535,4045,4045,4045,4045,0
|
|
20231012,125800,38236535,4045,4045,4045,4045,0
|
|
20231012,125700,38236535,4045,4045,4045,4045,0
|
|
20231012,125600,38236535,4045,4045,4045,4045,0
|
|
20231012,125500,38236535,4045,4045,4045,4045,0
|
|
20231012,125400,38236535,4045,4045,4045,4045,0
|
|
20231012,125300,38236535,4045,4045,4045,4045,0
|
|
20231012,125200,38236535,4045,4030,4045,4030,104
|
|
20231012,125100,37816365,4040,4035,4040,4035,1247
|
|
20231012,125000,32784490,4035,4035,4035,4035,1
|
|
20231012,124900,32780455,4030,4030,4030,4030,50
|
|
20231012,124800,32578955,4030,4030,4030,4030,0
|
|
20231012,124700,32578955,4030,4030,4030,4030,0
|
|
20231012,124600,32578955,4030,4030,4030,4030,1
|
|
20231012,124500,32574925,4030,4030,4030,4030,12
|
|
20231012,124400,32526565,4030,4030,4030,4030,20
|
|
20231012,124300,32445965,4030,4030,4030,4030,50
|
|
20231012,124200,32244465,4035,4035,4035,4035,0
|
|
20231012,124100,32244465,4035,4035,4035,4035,50
|
|
20231012,124000,32042715,4035,4035,4035,4035,50
|
|
20231012,123900,31840965,4035,4035,4035,4035,0
|
|
20231012,123800,31840965,4035,4035,4035,4035,0
|
|
20231012,123700,31840965,4035,4035,4035,4035,0
|
|
20231012,123600,31840965,4035,4035,4035,4035,0
|
|
20231012,123500,31840965,4035,4035,4035,4035,0
|
|
20231012,123400,31840965,4035,4035,4035,4035,0
|
|
20231012,123300,31840965,4035,4035,4035,4035,470
|
|
20231012,123200,29944515,4035,4035,4035,4035,0
|
|
20231012,123100,29944515,4035,4035,4035,4035,0
|
|
20231012,123000,29944515,4035,4035,4035,4035,0
|
|
20231012,122900,29944515,4035,4035,4035,4035,50
|
|
20231012,122800,29742765,4035,4035,4035,4035,0
|
|
20231012,122700,29742765,4035,4035,4035,4035,0
|
|
20231012,122600,29742765,4035,4035,4035,4035,0
|
|
20231012,122500,29742765,4035,4035,4035,4035,0
|
|
20231012,122400,29742765,4035,4035,4035,4035,0
|
|
20231012,122300,29742765,4035,4035,4035,4035,0
|
|
20231012,122200,29742765,4035,4035,4035,4035,0
|
|
20231012,122100,29742765,4035,4035,4035,4035,0
|
|
20231012,122000,29742765,4035,4035,4035,4035,4
|
|
20231012,121900,29726625,4035,4035,4035,4035,1
|
|
20231012,121800,29722590,4030,4030,4030,4030,181
|
|
20231012,121700,28993160,4035,4035,4035,4035,10
|
|
20231012,121600,28952810,4035,4035,4035,4035,0
|
|
20231012,121500,28952810,4035,4035,4035,4035,0
|
|
20231012,121400,28952810,4035,4035,4035,4035,9
|
|
20231012,121300,28916495,4035,4035,4035,4035,0
|
|
20231012,121200,28916495,4035,4035,4035,4035,0
|
|
20231012,121100,28916495,4035,4035,4035,4035,0
|
|
20231012,121000,28916495,4035,4035,4035,4035,0
|
|
20231012,120900,28916495,4035,4035,4035,4035,0
|
|
20231012,120800,28916495,4035,4035,4035,4035,0
|
|
20231012,120700,28916495,4035,4035,4035,4035,11
|
|
20231012,120600,28872110,4030,4030,4030,4030,0
|
|
20231012,120500,28872110,4030,4030,4030,4030,0
|
|
20231012,120400,28872110,4030,4030,4030,4030,0
|
|
20231012,120300,28872110,4030,4030,4030,4030,201
|
|
20231012,120200,28062080,4030,4030,4030,4030,0
|
|
20231012,120100,28062080,4030,4030,4030,4030,0
|
|
20231012,120000,28062080,4030,4030,4030,4030,0
|
|
20231012,115900,28062080,4030,4030,4030,4030,0
|
|
20231012,115800,28062080,4030,4030,4030,4030,10
|
|
20231012,115700,28021780,4030,4030,4030,4030,0
|
|
20231012,115600,28021780,4030,4030,4030,4030,30
|
|
20231012,115500,27900880,4030,4030,4030,4030,0
|
|
20231012,115400,27900880,4030,4030,4030,4030,0
|
|
20231012,115300,27900880,4030,4025,4030,4025,100
|
|
20231012,115200,27497980,4030,4030,4030,4030,0
|
|
20231012,115100,27497980,4030,4030,4030,4030,0
|
|
20231012,115000,27497980,4030,4025,4030,4025,248
|
|
20231012,114900,26499160,4020,4020,4020,4020,0
|
|
20231012,114800,26499160,4020,4020,4020,4020,0
|
|
20231012,114700,26499160,4020,4020,4020,4020,0
|
|
20231012,114600,26499160,4020,4020,4020,4020,0
|
|
20231012,114500,26499160,4020,4020,4020,4020,0
|
|
20231012,114400,26499160,4020,4020,4020,4020,0
|
|
20231012,114300,26499160,4020,4020,4020,4020,0
|
|
20231012,114200,26499160,4020,4020,4020,4020,0
|
|
20231012,114100,26499160,4020,4020,4020,4020,0
|
|
20231012,114000,26499160,4020,4020,4020,4020,1
|
|
20231012,113900,26495140,4020,4020,4020,4020,0
|
|
20231012,113800,26495140,4020,4020,4020,4020,0
|
|
20231012,113700,26495140,4020,4020,4020,4020,0
|
|
20231012,113600,26495140,4020,4020,4020,4020,0
|
|
20231012,113500,26495140,4020,4020,4020,4020,0
|
|
20231012,113400,26495140,4020,4020,4020,4020,0
|
|
20231012,113300,26495140,4020,4020,4020,4020,0
|
|
20231012,113200,26495140,4020,4020,4020,4020,0
|
|
20231012,113100,26495140,4020,4020,4020,4020,0
|
|
20231012,113000,26495140,4020,4020,4020,4020,0
|
|
20231012,112900,26495140,4020,4020,4020,4020,0
|
|
20231012,112800,26495140,4020,4020,4020,4020,63
|
|
20231012,112700,26241880,4030,4030,4030,4030,0
|
|
20231012,112600,26241880,4030,4030,4030,4030,1
|
|
20231012,112500,26237850,4030,4030,4030,4030,0
|
|
20231012,112400,26237850,4030,4030,4030,4030,3
|
|
20231012,112300,26225760,4020,4020,4020,4020,100
|
|
20231012,112200,25823760,4030,4030,4030,4030,0
|
|
20231012,112100,25823760,4030,4030,4030,4030,0
|
|
20231012,112000,25823760,4030,4030,4030,4030,0
|
|
20231012,111900,25823760,4030,4030,4030,4030,0
|
|
20231012,111800,25823760,4030,4030,4030,4030,0
|
|
20231012,111700,25823760,4030,4030,4030,4030,16
|
|
20231012,111600,25759280,4030,4030,4030,4030,2
|
|
20231012,111500,25751220,4030,4030,4030,4030,0
|
|
20231012,111400,25751220,4030,4030,4030,4030,0
|
|
20231012,111300,25751220,4030,4030,4030,4030,0
|
|
20231012,111200,25751220,4030,4030,4030,4030,843
|
|
20231012,111100,22353930,4030,4030,4030,4030,0
|
|
20231012,111000,22353930,4030,4030,4030,4030,0
|
|
20231012,110900,22353930,4030,4030,4030,4030,0
|
|
20231012,110800,22353930,4030,4030,4030,4030,0
|
|
20231012,110700,22353930,4030,4030,4030,4030,0
|
|
20231012,110600,22353930,4030,4030,4030,4030,0
|
|
20231012,110500,22353930,4030,4030,4030,4030,0
|
|
20231012,110400,22353930,4030,4030,4030,4030,0
|
|
20231012,110300,22353930,4030,4030,4030,4030,0
|
|
20231012,110200,22353930,4030,4030,4030,4030,0
|
|
20231012,110100,22353930,4030,4030,4030,4030,0
|
|
20231012,110000,22353930,4030,4030,4030,4030,0
|
|
20231012,105900,22353930,4030,4030,4030,4030,0
|
|
20231012,105800,22353930,4030,4030,4030,4030,0
|
|
20231012,105700,22353930,4030,4030,4030,4030,40
|
|
20231012,105600,22192730,4030,4030,4030,4030,1
|
|
20231012,105500,22188700,4015,4015,4015,4015,116
|
|
20231012,105400,21722960,4030,4030,4030,4030,0
|
|
20231012,105300,21722960,4030,4030,4030,4030,0
|
|
20231012,105200,21722960,4030,4030,4030,4030,0
|
|
20231012,105100,21722960,4030,4030,4030,4030,0
|
|
20231012,105000,21722960,4030,4030,4030,4030,0
|
|
20231012,104900,21722960,4030,4030,4030,4030,0
|
|
20231012,104800,21722960,4030,4025,4030,4025,305
|
|
20231012,104700,20495330,4025,4025,4025,4025,0
|
|
20231012,104600,20495330,4025,4025,4025,4025,0
|
|
20231012,104500,20495330,4025,4025,4025,4025,10
|
|
20231012,104400,20455080,4025,4025,4025,4025,1
|
|
20231012,104300,20451055,4015,4015,4015,4015,0
|
|
20231012,104200,20451055,4015,4015,4015,4015,1
|
|
20231012,104100,20447040,4025,4025,4025,4025,0
|
|
20231012,104000,20447040,4025,4025,4025,4025,0
|
|
20231012,103900,20447040,4025,4025,4025,4025,10
|
|
20231012,103800,20406790,4015,4015,4015,4015,0
|
|
20231012,103700,20406790,4015,4015,4015,4015,594
|
|
20231012,103600,18021880,4010,4010,4010,4010,0
|
|
20231012,103500,18021880,4010,4010,4010,4010,0
|
|
20231012,103400,18021880,4010,4010,4010,4010,0
|
|
20231012,103300,18021880,4010,4010,4010,4010,0
|
|
20231012,103200,18021880,4010,4010,4010,4010,0
|
|
20231012,103100,18021880,4010,4010,4010,4010,0
|
|
20231012,103000,18021880,4010,4010,4010,4010,0
|
|
20231012,102900,18021880,4010,4010,4010,4010,0
|
|
20231012,102800,18021880,4010,4010,4010,4010,0
|
|
20231012,102700,18021880,4010,4010,4010,4010,62
|
|
20231012,102600,17773260,4010,4010,4010,4010,0
|
|
20231012,102500,17773260,4010,4010,4010,4010,0
|
|
20231012,102400,17773260,4010,4010,4010,4010,0
|
|
20231012,102300,17773260,4010,4010,4010,4010,15
|
|
20231012,102200,17713110,4015,4015,4015,4015,0
|
|
20231012,102100,17713110,4015,4015,4015,4015,0
|
|
20231012,102000,17713110,4015,4015,4015,4015,0
|
|
20231012,101900,17713110,4015,4015,4015,4015,0
|
|
20231012,101800,17713110,4015,4015,4015,4015,0
|
|
20231012,101700,17713110,4015,4015,4015,4015,223
|
|
20231012,101600,16817765,4025,4025,4025,4025,0
|
|
20231012,101500,16817765,4025,4025,4025,4025,0
|
|
20231012,101400,16817765,4025,4025,4025,4025,0
|
|
20231012,101300,16817765,4025,4025,4025,4025,1
|
|
20231012,101200,16813740,4015,4015,4015,4015,0
|
|
20231012,101100,16813740,4015,4015,4015,4015,0
|
|
20231012,101000,16813740,4015,4015,4015,4015,0
|
|
20231012,100900,16813740,4015,4015,4015,4015,0
|
|
20231012,100800,16813740,4015,4015,4015,4015,0
|
|
20231012,100700,16813740,4015,4015,4015,4015,240
|
|
20231012,100600,15850140,4015,4020,4020,4015,419
|
|
20231012,100500,14167730,4025,4025,4025,4025,0
|
|
20231012,100400,14167730,4025,4025,4025,4025,0
|
|
20231012,100300,14167730,4025,4025,4025,4025,1
|
|
20231012,100200,14163705,4020,4020,4020,4020,0
|
|
20231012,100100,14163705,4020,4020,4020,4020,0
|
|
20231012,100000,14163705,4020,4020,4020,4020,6
|
|
20231012,095900,14139585,4020,4020,4020,4020,6
|
|
20231012,095800,14115465,4020,4020,4020,4020,0
|
|
20231012,095700,14115465,4020,4020,4020,4020,0
|
|
20231012,095600,14115465,4020,4020,4020,4020,0
|
|
20231012,095500,14115465,4020,4020,4020,4020,0
|
|
20231012,095400,14115465,4020,4020,4020,4020,349
|
|
20231012,095300,12712485,4015,4015,4015,4015,13
|
|
20231012,095200,12660290,4015,4015,4015,4015,7
|
|
20231012,095100,12632185,4015,4015,4015,4015,0
|
|
20231012,095000,12632185,4015,4015,4015,4015,0
|
|
20231012,094900,12632185,4015,4015,4015,4015,1
|
|
20231012,094800,12628170,4020,4020,4020,4020,0
|
|
20231012,094700,12628170,4020,4020,4020,4020,0
|
|
20231012,094600,12628170,4020,4020,4020,4020,0
|
|
20231012,094500,12628170,4020,4010,4020,4010,217
|
|
20231012,094400,11757990,4010,4010,4010,4010,0
|
|
20231012,094300,11757990,4010,4010,4010,4010,0
|
|
20231012,094200,11757990,4010,4010,4010,4010,200
|
|
20231012,094100,10955990,4025,4025,4025,4025,1
|
|
20231012,094000,10951965,4025,4025,4025,4025,1
|
|
20231012,093900,10947940,4020,4020,4020,4020,0
|
|
20231012,093800,10947940,4020,4020,4020,4020,0
|
|
20231012,093700,10947940,4020,4020,4020,4020,0
|
|
20231012,093600,10947940,4020,4015,4020,4015,30
|
|
20231012,093500,10827415,4015,4025,4025,4015,201
|
|
20231012,093400,10020390,4030,4030,4030,4030,1
|
|
20231012,093300,10016360,4030,4030,4030,4030,5
|
|
20231012,093200,9996210,4030,4030,4030,4030,7
|
|
20231012,093100,9968000,4015,4020,4020,4015,121
|
|
20231012,093000,9482180,4020,4030,4030,4020,7
|
|
20231012,092900,9454000,4030,4030,4030,4030,0
|
|
20231012,092800,9454000,4030,4030,4030,4030,0
|
|
20231012,092700,9454000,4030,4030,4030,4030,0
|
|
20231012,092600,9454000,4030,4030,4030,4030,0
|
|
20231012,092500,9454000,4030,4030,4030,4030,0
|
|
20231012,092400,9454000,4030,4030,4030,4030,2
|
|
20231012,092300,9445940,4010,4010,4010,4010,459
|
|
20231012,092200,7605350,4015,4030,4030,4015,43
|
|
20231012,092100,7432690,4020,4020,4020,4020,152
|
|
20231012,092000,6821650,4030,4030,4030,4020,302
|
|
20231012,091900,5607545,4035,4035,4035,4035,0
|
|
20231012,091800,5607545,4035,4035,4035,4035,0
|
|
20231012,091700,5607545,4035,4035,4035,4035,1
|
|
20231012,091600,5603510,4015,4015,4015,4015,0
|
|
20231012,091500,5603510,4015,4020,4020,4015,77
|
|
20231012,091400,5294255,4025,4025,4025,4025,26
|
|
20231012,091300,5189605,4040,4040,4040,4040,0
|
|
20231012,091200,5189605,4040,4045,4045,4040,14
|
|
20231012,091100,5133020,4045,4045,4045,4045,0
|
|
20231012,091000,5133020,4045,4045,4045,4045,1
|
|
20231012,090900,5128975,4025,4025,4025,4025,0
|
|
20231012,090800,5128975,4025,4025,4025,4025,5
|
|
20231012,090700,5108850,4025,4025,4025,4025,1
|
|
20231012,090600,5104825,4045,4045,4045,4045,0
|
|
20231012,090500,5104825,4045,4045,4045,4045,0
|
|
20231012,090400,5104825,4045,4040,4045,4040,52
|
|
20231012,090300,4894735,4045,4045,4045,4045,0
|
|
20231012,090200,4894735,4045,4045,4045,4045,2
|
|
20231012,090100,4886645,4040,4040,4040,4040,15
|
|
20231012,090000,4826045,4030,4015,4030,4015,1202
|