622 lines
29 KiB
CSV
622 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,191900,91511785,3855,3855,3855,3855,1275
|
|
20231012,191800,91511785,3855,3855,3855,3855,0
|
|
20231012,191700,91511785,3855,3855,3855,3855,0
|
|
20231012,191600,91511785,3855,3855,3855,3855,0
|
|
20231012,191500,91511785,3855,3855,3855,3855,0
|
|
20231012,191400,91511785,3855,3855,3855,3855,0
|
|
20231012,191300,91511785,3855,3855,3855,3855,0
|
|
20231012,191200,91511785,3855,3855,3855,3855,0
|
|
20231012,191100,91511785,3855,3855,3855,3855,0
|
|
20231012,191000,91511785,3855,3855,3855,3855,0
|
|
20231012,190900,91511785,3855,3855,3855,3855,0
|
|
20231012,190800,91511785,3855,3855,3855,3855,0
|
|
20231012,190700,91511785,3855,3855,3855,3855,0
|
|
20231012,190600,91511785,3855,3855,3855,3855,0
|
|
20231012,190500,91511785,3855,3855,3855,3855,0
|
|
20231012,190400,91511785,3855,3855,3855,3855,0
|
|
20231012,190300,91511785,3855,3855,3855,3855,0
|
|
20231012,190200,91511785,3855,3855,3855,3855,0
|
|
20231012,190100,91511785,3855,3855,3855,3855,0
|
|
20231012,190000,91511785,3855,3855,3855,3855,0
|
|
20231012,185900,91511785,3855,3855,3855,3855,0
|
|
20231012,185800,91511785,3855,3855,3855,3855,0
|
|
20231012,185700,91511785,3855,3855,3855,3855,0
|
|
20231012,185600,91511785,3855,3855,3855,3855,0
|
|
20231012,185500,91511785,3855,3855,3855,3855,0
|
|
20231012,185400,91511785,3855,3855,3855,3855,0
|
|
20231012,185300,91511785,3855,3855,3855,3855,0
|
|
20231012,185200,91511785,3855,3855,3855,3855,0
|
|
20231012,185100,91511785,3855,3855,3855,3855,0
|
|
20231012,185000,91511785,3855,3855,3855,3855,0
|
|
20231012,184900,91511785,3855,3855,3855,3855,1275
|
|
20231012,184800,91511785,3855,3855,3855,3855,0
|
|
20231012,184700,91511785,3855,3855,3855,3855,0
|
|
20231012,184600,91511785,3855,3855,3855,3855,0
|
|
20231012,184500,91511785,3855,3855,3855,3855,0
|
|
20231012,184400,91511785,3855,3855,3855,3855,0
|
|
20231012,184300,91511785,3855,3855,3855,3855,0
|
|
20231012,184200,91511785,3855,3855,3855,3855,0
|
|
20231012,184100,91511785,3855,3855,3855,3855,0
|
|
20231012,184000,91511785,3855,3855,3855,3855,0
|
|
20231012,183900,91511785,3855,3855,3855,3855,0
|
|
20231012,183800,91511785,3855,3855,3855,3855,0
|
|
20231012,183700,91511785,3855,3855,3855,3855,0
|
|
20231012,183600,91511785,3855,3855,3855,3855,0
|
|
20231012,183500,91511785,3855,3855,3855,3855,0
|
|
20231012,183400,91511785,3855,3855,3855,3855,0
|
|
20231012,183300,91511785,3855,3855,3855,3855,0
|
|
20231012,183200,91511785,3855,3855,3855,3855,0
|
|
20231012,183100,91511785,3855,3855,3855,3855,0
|
|
20231012,183000,91511785,3855,3855,3855,3855,0
|
|
20231012,182900,91511785,3855,3855,3855,3855,0
|
|
20231012,182800,91511785,3855,3855,3855,3855,0
|
|
20231012,182700,91511785,3855,3855,3855,3855,0
|
|
20231012,182600,91511785,3855,3855,3855,3855,0
|
|
20231012,182500,91511785,3855,3855,3855,3855,0
|
|
20231012,182400,91511785,3855,3855,3855,3855,0
|
|
20231012,182300,91511785,3855,3855,3855,3855,0
|
|
20231012,182200,91511785,3855,3855,3855,3855,0
|
|
20231012,182100,91511785,3855,3855,3855,3855,0
|
|
20231012,182000,91511785,3855,3855,3855,3855,0
|
|
20231012,181900,91511785,3855,3855,3855,3855,1275
|
|
20231012,181800,91511785,3855,3855,3855,3855,0
|
|
20231012,181700,91511785,3855,3855,3855,3855,0
|
|
20231012,181600,91511785,3855,3855,3855,3855,0
|
|
20231012,181500,91511785,3855,3855,3855,3855,0
|
|
20231012,181400,91511785,3855,3855,3855,3855,0
|
|
20231012,181300,91511785,3855,3855,3855,3855,0
|
|
20231012,181200,91511785,3855,3855,3855,3855,0
|
|
20231012,181100,91511785,3855,3855,3855,3855,0
|
|
20231012,181000,91511785,3855,3855,3855,3855,0
|
|
20231012,180900,91511785,3855,3855,3855,3855,0
|
|
20231012,180800,91511785,3855,3855,3855,3855,0
|
|
20231012,180700,91511785,3855,3855,3855,3855,0
|
|
20231012,180600,91511785,3855,3855,3855,3855,0
|
|
20231012,180500,91511785,3855,3855,3855,3855,0
|
|
20231012,180400,91511785,3855,3855,3855,3855,0
|
|
20231012,180300,91511785,3855,3855,3855,3855,0
|
|
20231012,180200,91511785,3855,3855,3855,3855,0
|
|
20231012,180100,91511785,3855,3855,3855,3855,0
|
|
20231012,180000,91511785,3855,3855,3855,3855,0
|
|
20231012,175900,91511785,3855,3855,3855,3855,0
|
|
20231012,175800,91511785,3855,3855,3855,3855,0
|
|
20231012,175700,91511785,3855,3855,3855,3855,0
|
|
20231012,175600,91511785,3855,3855,3855,3855,0
|
|
20231012,175500,91511785,3855,3855,3855,3855,0
|
|
20231012,175400,91511785,3855,3855,3855,3855,0
|
|
20231012,175300,91511785,3855,3855,3855,3855,0
|
|
20231012,175200,91511785,3855,3855,3855,3855,0
|
|
20231012,175100,91511785,3855,3855,3855,3855,0
|
|
20231012,175000,91511785,3855,3855,3855,3855,0
|
|
20231012,174900,91511785,3855,3855,3855,3855,1275
|
|
20231012,174800,91511785,3855,3855,3855,3855,0
|
|
20231012,174700,91511785,3855,3855,3855,3855,0
|
|
20231012,174600,91511785,3855,3855,3855,3855,0
|
|
20231012,174500,91511785,3855,3855,3855,3855,0
|
|
20231012,174400,91511785,3855,3855,3855,3855,0
|
|
20231012,174300,91511785,3855,3855,3855,3855,0
|
|
20231012,174200,91511785,3855,3855,3855,3855,0
|
|
20231012,174100,91511785,3855,3855,3855,3855,0
|
|
20231012,174000,91511785,3855,3855,3855,3855,0
|
|
20231012,173900,91511785,3855,3855,3855,3855,0
|
|
20231012,173800,91511785,3855,3855,3855,3855,0
|
|
20231012,173700,91511785,3855,3855,3855,3855,0
|
|
20231012,173600,91511785,3855,3855,3855,3855,0
|
|
20231012,173500,91511785,3855,3855,3855,3855,0
|
|
20231012,173400,91511785,3855,3855,3855,3855,0
|
|
20231012,173300,91511785,3855,3855,3855,3855,0
|
|
20231012,173200,91511785,3855,3855,3855,3855,0
|
|
20231012,173100,91511785,3855,3855,3855,3855,0
|
|
20231012,173000,91511785,3855,3855,3855,3855,0
|
|
20231012,172900,91511785,3855,3855,3855,3855,0
|
|
20231012,172800,91511785,3855,3855,3855,3855,0
|
|
20231012,172700,91511785,3855,3855,3855,3855,0
|
|
20231012,172600,91511785,3855,3855,3855,3855,0
|
|
20231012,172500,91511785,3855,3855,3855,3855,0
|
|
20231012,172400,91511785,3855,3855,3855,3855,0
|
|
20231012,172300,91511785,3855,3855,3855,3855,0
|
|
20231012,172200,91511785,3855,3855,3855,3855,0
|
|
20231012,172100,91511785,3855,3855,3855,3855,0
|
|
20231012,172000,91511785,3855,3855,3855,3855,0
|
|
20231012,171900,91511785,3855,3855,3855,3855,1275
|
|
20231012,171800,91511785,3855,3855,3855,3855,0
|
|
20231012,171700,91511785,3855,3855,3855,3855,0
|
|
20231012,171600,91511785,3855,3855,3855,3855,0
|
|
20231012,171500,91511785,3855,3855,3855,3855,0
|
|
20231012,171400,91511785,3855,3855,3855,3855,0
|
|
20231012,171300,91511785,3855,3855,3855,3855,0
|
|
20231012,171200,91511785,3855,3855,3855,3855,0
|
|
20231012,171100,91511785,3855,3855,3855,3855,0
|
|
20231012,171000,91511785,3855,3855,3855,3855,0
|
|
20231012,170900,91511785,3855,3855,3855,3855,0
|
|
20231012,170800,91511785,3855,3855,3855,3855,0
|
|
20231012,170700,91511785,3855,3855,3855,3855,0
|
|
20231012,170600,91511785,3855,3855,3855,3855,0
|
|
20231012,170500,91511785,3855,3855,3855,3855,0
|
|
20231012,170400,91511785,3855,3855,3855,3855,0
|
|
20231012,170300,91511785,3855,3855,3855,3855,0
|
|
20231012,170200,91511785,3855,3855,3855,3855,0
|
|
20231012,170100,91511785,3855,3855,3855,3855,0
|
|
20231012,170000,91511785,3855,3855,3855,3855,0
|
|
20231012,165900,91511785,3855,3855,3855,3855,0
|
|
20231012,165800,91511785,3855,3855,3855,3855,0
|
|
20231012,165700,91511785,3855,3855,3855,3855,0
|
|
20231012,165600,91511785,3855,3855,3855,3855,0
|
|
20231012,165500,91511785,3855,3855,3855,3855,0
|
|
20231012,165400,91511785,3855,3855,3855,3855,0
|
|
20231012,165300,91511785,3855,3855,3855,3855,0
|
|
20231012,165200,91511785,3855,3855,3855,3855,0
|
|
20231012,165100,91511785,3855,3855,3855,3855,0
|
|
20231012,165000,91511785,3855,3855,3855,3855,0
|
|
20231012,164900,91511785,3855,3855,3855,3855,1275
|
|
20231012,164800,91511785,3855,3855,3855,3855,0
|
|
20231012,164700,91511785,3855,3855,3855,3855,0
|
|
20231012,164600,91511785,3855,3855,3855,3855,0
|
|
20231012,164500,91511785,3855,3855,3855,3855,0
|
|
20231012,164400,91511785,3855,3855,3855,3855,0
|
|
20231012,164300,91511785,3855,3855,3855,3855,0
|
|
20231012,164200,91511785,3855,3855,3855,3855,0
|
|
20231012,164100,91511785,3855,3855,3855,3855,0
|
|
20231012,164000,91511785,3855,3855,3855,3855,0
|
|
20231012,163900,91511785,3855,3855,3855,3855,0
|
|
20231012,163800,91511785,3855,3855,3855,3855,0
|
|
20231012,163700,91511785,3855,3855,3855,3855,0
|
|
20231012,163600,91511785,3855,3855,3855,3855,0
|
|
20231012,163500,91511785,3855,3855,3855,3855,0
|
|
20231012,163400,91511785,3855,3855,3855,3855,0
|
|
20231012,163300,91511785,3855,3855,3855,3855,0
|
|
20231012,163200,91511785,3855,3855,3855,3855,0
|
|
20231012,163100,91511785,3855,3855,3855,3855,0
|
|
20231012,163000,91511785,3855,3855,3855,3855,0
|
|
20231012,162900,91511785,3855,3855,3855,3855,0
|
|
20231012,162800,91511785,3855,3855,3855,3855,0
|
|
20231012,162700,91511785,3855,3855,3855,3855,0
|
|
20231012,162600,91511785,3855,3855,3855,3855,0
|
|
20231012,162500,91511785,3855,3855,3855,3855,0
|
|
20231012,162400,91511785,3855,3855,3855,3855,0
|
|
20231012,162300,91511785,3855,3855,3855,3855,0
|
|
20231012,162200,91511785,3855,3855,3855,3855,0
|
|
20231012,162100,91511785,3855,3855,3855,3855,0
|
|
20231012,162000,91511785,3855,3855,3855,3855,0
|
|
20231012,161900,91511785,3855,3855,3855,3855,1275
|
|
20231012,161800,91511785,3855,3855,3855,3855,0
|
|
20231012,161700,91511785,3855,3855,3855,3855,0
|
|
20231012,161600,91511785,3855,3855,3855,3855,0
|
|
20231012,161500,91511785,3855,3855,3855,3855,0
|
|
20231012,161400,91511785,3855,3855,3855,3855,0
|
|
20231012,161300,91511785,3855,3855,3855,3855,0
|
|
20231012,161200,91511785,3855,3855,3855,3855,0
|
|
20231012,161100,91511785,3855,3855,3855,3855,0
|
|
20231012,161000,91511785,3855,3855,3855,3855,0
|
|
20231012,160900,91511785,3855,3855,3855,3855,0
|
|
20231012,160800,91511785,3855,3855,3855,3855,0
|
|
20231012,160700,91511785,3855,3855,3855,3855,0
|
|
20231012,160600,91511785,3855,3855,3855,3855,0
|
|
20231012,160500,91511785,3855,3855,3855,3855,0
|
|
20231012,160400,91511785,3855,3855,3855,3855,0
|
|
20231012,160300,91511785,3855,3855,3855,3855,0
|
|
20231012,160200,91511785,3855,3855,3855,3855,0
|
|
20231012,160100,91511785,3855,3855,3855,3855,0
|
|
20231012,160000,91511785,3855,3855,3855,3855,0
|
|
20231012,155900,91511785,3855,3855,3855,3855,0
|
|
20231012,155800,91511785,3855,3855,3855,3855,0
|
|
20231012,155700,91511785,3855,3855,3855,3855,0
|
|
20231012,155600,91511785,3855,3855,3855,3855,0
|
|
20231012,155500,91511785,3855,3855,3855,3855,0
|
|
20231012,155400,91511785,3855,3855,3855,3855,0
|
|
20231012,155300,91511785,3855,3855,3855,3855,0
|
|
20231012,155200,91511785,3855,3855,3855,3855,0
|
|
20231012,155100,91511785,3855,3855,3855,3855,0
|
|
20231012,155000,91511785,3855,3855,3855,3855,0
|
|
20231012,154900,91511785,3855,3855,3855,3855,1275
|
|
20231012,154800,91511785,3855,3855,3855,3855,0
|
|
20231012,154700,91511785,3855,3855,3855,3855,0
|
|
20231012,154600,91511785,3855,3855,3855,3855,0
|
|
20231012,154500,91511785,3855,3855,3855,3855,0
|
|
20231012,154400,91511785,3855,3855,3855,3855,0
|
|
20231012,154300,91511785,3855,3855,3855,3855,0
|
|
20231012,154200,91511785,3855,3855,3855,3855,0
|
|
20231012,154100,91511785,3855,3855,3855,3855,0
|
|
20231012,154000,91511785,3855,3855,3855,3855,0
|
|
20231012,153900,91511785,3855,3855,3855,3855,0
|
|
20231012,153800,91511785,3855,3855,3855,3855,0
|
|
20231012,153700,91511785,3855,3855,3855,3855,0
|
|
20231012,153600,91511785,3855,3855,3855,3855,0
|
|
20231012,153500,91511785,3855,3855,3855,3855,0
|
|
20231012,153400,91511785,3855,3855,3855,3855,0
|
|
20231012,153300,91511785,3855,3855,3855,3855,0
|
|
20231012,153200,91511785,3855,3855,3855,3855,0
|
|
20231012,153100,91511785,3855,3855,3855,3855,0
|
|
20231012,153000,91511785,3855,3855,3855,3855,1275
|
|
20231012,152900,86596660,3880,3880,3880,3880,0
|
|
20231012,152800,86596660,3880,3880,3880,3880,0
|
|
20231012,152700,86596660,3880,3880,3880,3880,0
|
|
20231012,152600,86596660,3880,3880,3880,3880,0
|
|
20231012,152500,86596660,3880,3880,3880,3880,0
|
|
20231012,152400,86596660,3880,3880,3880,3880,0
|
|
20231012,152300,86596660,3880,3880,3880,3880,0
|
|
20231012,152200,86596660,3880,3880,3880,3880,0
|
|
20231012,152100,86596660,3880,3880,3880,3880,0
|
|
20231012,152000,86596660,3880,3880,3880,3880,0
|
|
20231012,151900,86596660,3880,3880,3880,3880,0
|
|
20231012,151800,86596660,3880,3880,3880,3880,0
|
|
20231012,151700,86596660,3880,3880,3880,3880,0
|
|
20231012,151600,86596660,3880,3880,3880,3880,50
|
|
20231012,151500,86402660,3890,3890,3890,3890,0
|
|
20231012,151400,86402660,3890,3890,3890,3890,0
|
|
20231012,151300,86402660,3890,3890,3890,3890,0
|
|
20231012,151200,86402660,3890,3890,3890,3890,0
|
|
20231012,151100,86402660,3890,3890,3890,3890,0
|
|
20231012,151000,86402660,3890,3890,3890,3890,1
|
|
20231012,150900,86398770,3870,3880,3890,3870,237
|
|
20231012,150800,85480960,3890,3890,3890,3890,0
|
|
20231012,150700,85480960,3890,3890,3890,3890,0
|
|
20231012,150600,85480960,3890,3890,3890,3890,0
|
|
20231012,150500,85480960,3890,3890,3890,3890,0
|
|
20231012,150400,85480960,3890,3890,3890,3890,55
|
|
20231012,150300,85267010,3890,3890,3890,3890,0
|
|
20231012,150200,85267010,3890,3890,3890,3890,0
|
|
20231012,150100,85267010,3890,3890,3890,3890,128
|
|
20231012,150000,84769090,3890,3890,3890,3890,0
|
|
20231012,145900,84769090,3890,3890,3890,3890,0
|
|
20231012,145800,84769090,3890,3890,3890,3890,0
|
|
20231012,145700,84769090,3890,3890,3890,3890,0
|
|
20231012,145600,84769090,3890,3890,3890,3890,0
|
|
20231012,145500,84769090,3890,3885,3890,3885,1130
|
|
20231012,145400,80375305,3885,3885,3885,3885,0
|
|
20231012,145300,80375305,3885,3885,3885,3885,0
|
|
20231012,145200,80375305,3885,3885,3885,3885,0
|
|
20231012,145100,80375305,3885,3885,3885,3880,9
|
|
20231012,145000,80340375,3880,3880,3880,3880,193
|
|
20231012,144900,79591535,3885,3885,3885,3885,0
|
|
20231012,144800,79591535,3885,3885,3885,3885,0
|
|
20231012,144700,79591535,3885,3885,3885,3885,0
|
|
20231012,144600,79591535,3885,3885,3885,3885,1
|
|
20231012,144500,79587650,3880,3880,3885,3880,307
|
|
20231012,144400,78396485,3880,3880,3880,3880,194
|
|
20231012,144300,77643765,3880,3880,3880,3880,0
|
|
20231012,144200,77643765,3880,3880,3880,3880,0
|
|
20231012,144100,77643765,3880,3860,3880,3855,250
|
|
20231012,144000,76679335,3880,3880,3880,3880,0
|
|
20231012,143900,76679335,3880,3880,3880,3880,0
|
|
20231012,143800,76679335,3880,3880,3880,3880,0
|
|
20231012,143700,76679335,3880,3880,3880,3880,0
|
|
20231012,143600,76679335,3880,3860,3880,3855,1248
|
|
20231012,143500,71866905,3880,3860,3880,3860,201
|
|
20231012,143400,71091025,3880,3880,3880,3880,0
|
|
20231012,143300,71091025,3880,3880,3880,3880,0
|
|
20231012,143200,71091025,3880,3880,3880,3880,0
|
|
20231012,143100,71091025,3880,3880,3880,3880,0
|
|
20231012,143000,71091025,3880,3860,3880,3860,101
|
|
20231012,142900,70701145,3880,3880,3880,3880,0
|
|
20231012,142800,70701145,3880,3880,3880,3880,6
|
|
20231012,142700,70677865,3885,3885,3885,3885,0
|
|
20231012,142600,70677865,3885,3885,3885,3885,0
|
|
20231012,142500,70677865,3885,3885,3885,3885,0
|
|
20231012,142400,70677865,3885,3885,3885,3885,0
|
|
20231012,142300,70677865,3885,3880,3885,3880,3
|
|
20231012,142200,70666220,3890,3890,3890,3890,0
|
|
20231012,142100,70666220,3890,3890,3890,3890,0
|
|
20231012,142000,70666220,3890,3890,3890,3890,0
|
|
20231012,141900,70666220,3890,3890,3890,3890,0
|
|
20231012,141800,70666220,3890,3890,3890,3890,0
|
|
20231012,141700,70666220,3890,3890,3890,3890,0
|
|
20231012,141600,70666220,3890,3890,3890,3890,0
|
|
20231012,141500,70666220,3890,3890,3890,3890,0
|
|
20231012,141400,70666220,3890,3890,3890,3890,0
|
|
20231012,141300,70666220,3890,3890,3890,3890,0
|
|
20231012,141200,70666220,3890,3890,3890,3890,0
|
|
20231012,141100,70666220,3890,3890,3890,3890,0
|
|
20231012,141000,70666220,3890,3890,3890,3890,0
|
|
20231012,140900,70666220,3890,3890,3890,3890,0
|
|
20231012,140800,70666220,3890,3890,3890,3890,0
|
|
20231012,140700,70666220,3890,3890,3890,3890,0
|
|
20231012,140600,70666220,3890,3890,3890,3890,1
|
|
20231012,140500,70662330,3890,3890,3890,3890,0
|
|
20231012,140400,70662330,3890,3890,3890,3890,0
|
|
20231012,140300,70662330,3890,3870,3890,3870,2000
|
|
20231012,140200,62893680,3870,3870,3870,3870,0
|
|
20231012,140100,62893680,3870,3870,3870,3870,0
|
|
20231012,140000,62893680,3870,3870,3870,3870,0
|
|
20231012,135900,62893680,3870,3870,3870,3870,2
|
|
20231012,135800,62885940,3870,3870,3870,3870,8
|
|
20231012,135700,62854980,3870,3870,3870,3870,182
|
|
20231012,135600,62150640,3870,3870,3870,3870,0
|
|
20231012,135500,62150640,3870,3870,3870,3870,0
|
|
20231012,135400,62150640,3870,3870,3870,3870,0
|
|
20231012,135300,62150640,3870,3870,3870,3870,0
|
|
20231012,135200,62150640,3870,3870,3870,3870,0
|
|
20231012,135100,62150640,3870,3870,3870,3870,0
|
|
20231012,135000,62150640,3870,3870,3870,3870,0
|
|
20231012,134900,62150640,3870,3870,3870,3870,0
|
|
20231012,134800,62150640,3870,3870,3870,3870,0
|
|
20231012,134700,62150640,3870,3870,3870,3870,2
|
|
20231012,134600,62142900,3855,3855,3855,3855,0
|
|
20231012,134500,62142900,3855,3855,3855,3855,150
|
|
20231012,134400,61564650,3855,3855,3855,3855,0
|
|
20231012,134300,61564650,3855,3855,3855,3855,1076
|
|
20231012,134200,57416670,3855,3865,3865,3855,979
|
|
20231012,134100,53641735,3870,3870,3870,3870,0
|
|
20231012,134000,53641735,3870,3870,3870,3870,0
|
|
20231012,133900,53641735,3870,3870,3870,3870,0
|
|
20231012,133800,53641735,3870,3870,3870,3870,0
|
|
20231012,133700,53641735,3870,3870,3870,3870,170
|
|
20231012,133600,52983835,3870,3870,3870,3870,0
|
|
20231012,133500,52983835,3870,3870,3870,3870,0
|
|
20231012,133400,52983835,3870,3870,3870,3870,0
|
|
20231012,133300,52983835,3870,3870,3870,3870,0
|
|
20231012,133200,52983835,3870,3870,3870,3870,0
|
|
20231012,133100,52983835,3870,3870,3870,3870,0
|
|
20231012,133000,52983835,3870,3870,3870,3870,1
|
|
20231012,132900,52979965,3870,3870,3870,3870,0
|
|
20231012,132800,52979965,3870,3870,3870,3870,1
|
|
20231012,132700,52976095,3860,3860,3860,3860,8
|
|
20231012,132600,52945215,3875,3875,3875,3875,0
|
|
20231012,132500,52945215,3875,3875,3875,3875,0
|
|
20231012,132400,52945215,3875,3870,3875,3870,60
|
|
20231012,132300,52712870,3870,3870,3870,3870,0
|
|
20231012,132200,52712870,3870,3870,3870,3870,0
|
|
20231012,132100,52712870,3870,3870,3870,3870,0
|
|
20231012,132000,52712870,3870,3870,3870,3870,190
|
|
20231012,131900,51977570,3870,3870,3870,3870,0
|
|
20231012,131800,51977570,3870,3870,3870,3870,0
|
|
20231012,131700,51977570,3870,3870,3870,3870,0
|
|
20231012,131600,51977570,3870,3870,3870,3870,0
|
|
20231012,131500,51977570,3870,3870,3870,3870,1
|
|
20231012,131400,51973700,3865,3865,3865,3865,130
|
|
20231012,131300,51471250,3865,3865,3865,3865,0
|
|
20231012,131200,51471250,3865,3865,3865,3865,0
|
|
20231012,131100,51471250,3865,3865,3865,3865,0
|
|
20231012,131000,51471250,3865,3865,3865,3865,0
|
|
20231012,130900,51471250,3865,3865,3865,3865,0
|
|
20231012,130800,51471250,3865,3865,3865,3865,0
|
|
20231012,130700,51471250,3865,3865,3865,3865,0
|
|
20231012,130600,51471250,3865,3865,3865,3865,0
|
|
20231012,130500,51471250,3865,3865,3865,3865,0
|
|
20231012,130400,51471250,3865,3865,3865,3865,0
|
|
20231012,130300,51471250,3865,3865,3865,3865,0
|
|
20231012,130200,51471250,3865,3865,3865,3865,0
|
|
20231012,130100,51471250,3865,3865,3865,3865,0
|
|
20231012,130000,51471250,3865,3865,3865,3865,0
|
|
20231012,125900,51471250,3865,3865,3865,3865,50
|
|
20231012,125800,51278000,3865,3865,3865,3865,0
|
|
20231012,125700,51278000,3865,3865,3865,3865,0
|
|
20231012,125600,51278000,3865,3865,3865,3865,0
|
|
20231012,125500,51278000,3865,3865,3865,3865,0
|
|
20231012,125400,51278000,3865,3865,3865,3865,1
|
|
20231012,125300,51274135,3865,3865,3865,3865,0
|
|
20231012,125200,51274135,3865,3865,3865,3865,0
|
|
20231012,125100,51274135,3865,3865,3865,3865,0
|
|
20231012,125000,51274135,3865,3865,3865,3865,0
|
|
20231012,124900,51274135,3865,3865,3865,3865,0
|
|
20231012,124800,51274135,3865,3865,3865,3865,0
|
|
20231012,124700,51274135,3865,3865,3865,3865,0
|
|
20231012,124600,51274135,3865,3865,3865,3865,0
|
|
20231012,124500,51274135,3865,3865,3865,3865,0
|
|
20231012,124400,51274135,3865,3865,3865,3865,0
|
|
20231012,124300,51274135,3865,3865,3865,3865,0
|
|
20231012,124200,51274135,3865,3865,3865,3865,0
|
|
20231012,124100,51274135,3865,3865,3865,3865,0
|
|
20231012,124000,51274135,3865,3865,3865,3865,0
|
|
20231012,123900,51274135,3865,3865,3865,3865,0
|
|
20231012,123800,51274135,3865,3865,3865,3865,0
|
|
20231012,123700,51274135,3865,3865,3865,3865,0
|
|
20231012,123600,51274135,3865,3865,3865,3865,0
|
|
20231012,123500,51274135,3865,3865,3865,3865,0
|
|
20231012,123400,51274135,3865,3865,3865,3865,0
|
|
20231012,123300,51274135,3865,3865,3865,3865,25
|
|
20231012,123200,51177510,3870,3870,3870,3870,0
|
|
20231012,123100,51177510,3870,3870,3870,3870,0
|
|
20231012,123000,51177510,3870,3870,3870,3870,0
|
|
20231012,122900,51177510,3870,3855,3870,3855,2
|
|
20231012,122800,51169785,3870,3870,3870,3870,1
|
|
20231012,122700,51165915,3860,3865,3865,3860,600
|
|
20231012,122600,48848775,3870,3870,3870,3870,0
|
|
20231012,122500,48848775,3870,3870,3870,3870,0
|
|
20231012,122400,48848775,3870,3870,3870,3870,493
|
|
20231012,122300,46940865,3870,3870,3870,3870,455
|
|
20231012,122200,45180015,3870,3870,3870,3870,0
|
|
20231012,122100,45180015,3870,3870,3870,3870,0
|
|
20231012,122000,45180015,3870,3870,3870,3870,0
|
|
20231012,121900,45180015,3870,3870,3870,3870,0
|
|
20231012,121800,45180015,3870,3870,3870,3870,0
|
|
20231012,121700,45180015,3870,3870,3870,3870,0
|
|
20231012,121600,45180015,3870,3870,3870,3870,0
|
|
20231012,121500,45180015,3870,3870,3870,3870,0
|
|
20231012,121400,45180015,3870,3870,3870,3870,0
|
|
20231012,121300,45180015,3870,3870,3870,3870,0
|
|
20231012,121200,45180015,3870,3870,3870,3870,0
|
|
20231012,121100,45180015,3870,3870,3870,3870,0
|
|
20231012,121000,45180015,3870,3870,3870,3870,0
|
|
20231012,120900,45180015,3870,3870,3870,3870,0
|
|
20231012,120800,45180015,3870,3870,3870,3870,0
|
|
20231012,120700,45180015,3870,3870,3870,3870,0
|
|
20231012,120600,45180015,3870,3870,3870,3870,0
|
|
20231012,120500,45180015,3870,3870,3870,3870,0
|
|
20231012,120400,45180015,3870,3870,3870,3870,0
|
|
20231012,120300,45180015,3870,3870,3870,3870,0
|
|
20231012,120200,45180015,3870,3870,3870,3870,0
|
|
20231012,120100,45180015,3870,3870,3870,3870,0
|
|
20231012,120000,45180015,3870,3870,3870,3870,0
|
|
20231012,115900,45180015,3870,3870,3870,3870,0
|
|
20231012,115800,45180015,3870,3870,3870,3870,32
|
|
20231012,115700,45056175,3870,3870,3870,3870,0
|
|
20231012,115600,45056175,3870,3870,3870,3870,62
|
|
20231012,115500,44816235,3870,3870,3870,3870,0
|
|
20231012,115400,44816235,3870,3845,3870,3845,3
|
|
20231012,115300,44804655,3870,3870,3870,3870,0
|
|
20231012,115200,44804655,3870,3870,3870,3870,0
|
|
20231012,115100,44804655,3870,3870,3870,3870,0
|
|
20231012,115000,44804655,3870,3870,3870,3870,1
|
|
20231012,114900,44800785,3840,3870,3870,3840,557
|
|
20231012,114800,42656775,3880,3880,3880,3880,0
|
|
20231012,114700,42656775,3880,3880,3880,3880,0
|
|
20231012,114600,42656775,3880,3880,3880,3880,6
|
|
20231012,114500,42633495,3880,3880,3880,3880,0
|
|
20231012,114400,42633495,3880,3880,3880,3880,0
|
|
20231012,114300,42633495,3880,3880,3880,3880,5
|
|
20231012,114200,42614095,3880,3880,3880,3880,0
|
|
20231012,114100,42614095,3880,3880,3880,3880,0
|
|
20231012,114000,42614095,3880,3880,3880,3880,0
|
|
20231012,113900,42614095,3880,3870,3880,3870,12
|
|
20231012,113800,42567645,3870,3870,3870,3870,99
|
|
20231012,113700,42184515,3880,3880,3880,3880,1
|
|
20231012,113600,42180635,3870,3880,3880,3870,17
|
|
20231012,113500,42114835,3875,3875,3880,3875,1299
|
|
20231012,113400,37081205,3865,3865,3865,3865,163
|
|
20231012,113300,36451210,3865,3865,3865,3865,0
|
|
20231012,113200,36451210,3865,3865,3865,3865,0
|
|
20231012,113100,36451210,3865,3865,3865,3865,0
|
|
20231012,113000,36451210,3865,3865,3865,3865,0
|
|
20231012,112900,36451210,3865,3865,3865,3865,0
|
|
20231012,112800,36451210,3865,3865,3865,3865,0
|
|
20231012,112700,36451210,3865,3865,3865,3865,0
|
|
20231012,112600,36451210,3865,3865,3865,3865,0
|
|
20231012,112500,36451210,3865,3865,3865,3865,0
|
|
20231012,112400,36451210,3865,3865,3865,3865,0
|
|
20231012,112300,36451210,3865,3865,3865,3865,0
|
|
20231012,112200,36451210,3865,3865,3865,3865,0
|
|
20231012,112100,36451210,3865,3865,3865,3865,0
|
|
20231012,112000,36451210,3865,3865,3865,3865,0
|
|
20231012,111900,36451210,3865,3865,3865,3865,0
|
|
20231012,111800,36451210,3865,3865,3865,3865,0
|
|
20231012,111700,36451210,3865,3865,3865,3865,0
|
|
20231012,111600,36451210,3865,3865,3865,3865,0
|
|
20231012,111500,36451210,3865,3865,3865,3865,0
|
|
20231012,111400,36451210,3865,3865,3865,3865,1
|
|
20231012,111300,36447345,3860,3860,3860,3860,0
|
|
20231012,111200,36447345,3860,3860,3860,3860,139
|
|
20231012,111100,35910805,3860,3860,3860,3860,0
|
|
20231012,111000,35910805,3860,3860,3860,3860,0
|
|
20231012,110900,35910805,3860,3860,3860,3860,1
|
|
20231012,110800,35906945,3850,3850,3850,3850,60
|
|
20231012,110700,35675945,3850,3850,3850,3850,0
|
|
20231012,110600,35675945,3850,3850,3850,3850,1
|
|
20231012,110500,35672095,3850,3860,3860,3850,112
|
|
20231012,110400,35240885,3860,3860,3860,3860,0
|
|
20231012,110300,35240885,3860,3860,3860,3860,0
|
|
20231012,110200,35240885,3860,3860,3860,3860,100
|
|
20231012,110100,34854885,3860,3860,3860,3860,0
|
|
20231012,110000,34854885,3860,3860,3860,3860,0
|
|
20231012,105900,34854885,3860,3860,3860,3860,0
|
|
20231012,105800,34854885,3860,3860,3860,3860,0
|
|
20231012,105700,34854885,3860,3860,3860,3860,0
|
|
20231012,105600,34854885,3860,3860,3860,3860,1
|
|
20231012,105500,34851025,3860,3860,3860,3860,0
|
|
20231012,105400,34851025,3860,3860,3860,3860,0
|
|
20231012,105300,34851025,3860,3855,3860,3855,11
|
|
20231012,105200,34808615,3860,3860,3860,3860,0
|
|
20231012,105100,34808615,3860,3860,3860,3860,0
|
|
20231012,105000,34808615,3860,3860,3860,3860,0
|
|
20231012,104900,34808615,3860,3860,3860,3860,0
|
|
20231012,104800,34808615,3860,3860,3860,3860,0
|
|
20231012,104700,34808615,3860,3860,3860,3860,0
|
|
20231012,104600,34808615,3860,3860,3860,3860,1
|
|
20231012,104500,34804755,3860,3860,3860,3860,0
|
|
20231012,104400,34804755,3860,3860,3860,3860,0
|
|
20231012,104300,34804755,3860,3860,3860,3860,0
|
|
20231012,104200,34804755,3860,3860,3860,3860,0
|
|
20231012,104100,34804755,3860,3860,3860,3860,0
|
|
20231012,104000,34804755,3860,3860,3860,3860,0
|
|
20231012,103900,34804755,3860,3860,3860,3860,0
|
|
20231012,103800,34804755,3860,3860,3860,3860,0
|
|
20231012,103700,34804755,3860,3860,3860,3860,1
|
|
20231012,103600,34800895,3860,3860,3860,3860,0
|
|
20231012,103500,34800895,3860,3860,3860,3860,0
|
|
20231012,103400,34800895,3860,3860,3860,3860,27
|
|
20231012,103300,34696675,3860,3860,3860,3860,0
|
|
20231012,103200,34696675,3860,3860,3860,3860,1
|
|
20231012,103100,34692815,3855,3855,3855,3855,49
|
|
20231012,103000,34503920,3855,3855,3855,3855,0
|
|
20231012,102900,34503920,3855,3855,3855,3855,0
|
|
20231012,102800,34503920,3855,3855,3855,3855,1
|
|
20231012,102700,34500065,3840,3840,3840,3840,0
|
|
20231012,102600,34500065,3840,3840,3840,3840,40
|
|
20231012,102500,34346465,3840,3840,3840,3840,0
|
|
20231012,102400,34346465,3840,3840,3840,3840,1
|
|
20231012,102300,34342625,3865,3865,3865,3865,0
|
|
20231012,102200,34342625,3865,3865,3865,3865,0
|
|
20231012,102100,34342625,3865,3865,3865,3865,0
|
|
20231012,102000,34342625,3865,3865,3865,3865,0
|
|
20231012,101900,34342625,3865,3865,3865,3865,0
|
|
20231012,101800,34342625,3865,3865,3865,3865,0
|
|
20231012,101700,34342625,3865,3865,3865,3865,0
|
|
20231012,101600,34342625,3865,3865,3865,3865,0
|
|
20231012,101500,34342625,3865,3865,3865,3865,0
|
|
20231012,101400,34342625,3865,3865,3865,3865,0
|
|
20231012,101300,34342625,3865,3865,3865,3865,1
|
|
20231012,101200,34338760,3830,3835,3835,3830,50
|
|
20231012,101100,34147020,3865,3835,3865,3835,11
|
|
20231012,101000,34104535,3860,3860,3860,3860,0
|
|
20231012,100900,34104535,3860,3860,3860,3860,0
|
|
20231012,100800,34104535,3860,3860,3860,3860,0
|
|
20231012,100700,34104535,3860,3840,3860,3840,2000
|
|
20231012,100600,26424515,3840,3840,3840,3840,88
|
|
20231012,100500,26086595,3840,3865,3865,3840,112
|
|
20231012,100400,25656420,3845,3850,3850,3845,111
|
|
20231012,100300,25229340,3875,3875,3875,3875,0
|
|
20231012,100200,25229340,3875,3875,3875,3875,0
|
|
20231012,100100,25229340,3875,3875,3875,3875,0
|
|
20231012,100000,25229340,3875,3875,3875,3875,0
|
|
20231012,095900,25229340,3875,3875,3875,3875,0
|
|
20231012,095800,25229340,3875,3875,3875,3875,0
|
|
20231012,095700,25229340,3875,3850,3875,3850,7
|
|
20231012,095600,25202365,3875,3875,3875,3875,0
|
|
20231012,095500,25202365,3875,3875,3875,3875,0
|
|
20231012,095400,25202365,3875,3850,3875,3850,209
|
|
20231012,095300,24397415,3875,3875,3875,3875,0
|
|
20231012,095200,24397415,3875,3875,3875,3875,0
|
|
20231012,095100,24397415,3875,3875,3875,3875,0
|
|
20231012,095000,24397415,3875,3875,3875,3875,0
|
|
20231012,094900,24397415,3875,3875,3875,3875,0
|
|
20231012,094800,24397415,3875,3870,3875,3870,122
|
|
20231012,094700,23925165,3850,3850,3850,3850,10
|
|
20231012,094600,23886665,3870,3850,3870,3850,501
|
|
20231012,094500,21957795,3875,3875,3875,3875,0
|
|
20231012,094400,21957795,3875,3875,3875,3875,0
|
|
20231012,094300,21957795,3875,3875,3875,3875,0
|
|
20231012,094200,21957795,3875,3875,3875,3875,0
|
|
20231012,094100,21957795,3875,3875,3875,3875,0
|
|
20231012,094000,21957795,3875,3875,3875,3875,0
|
|
20231012,093900,21957795,3875,3870,3875,3870,54
|
|
20231012,093800,21748605,3875,3875,3875,3875,0
|
|
20231012,093700,21748605,3875,3875,3875,3875,0
|
|
20231012,093600,21748605,3875,3875,3875,3875,0
|
|
20231012,093500,21748605,3875,3875,3875,3875,0
|
|
20231012,093400,21748605,3875,3850,3875,3850,231
|
|
20231012,093300,20854480,3875,3875,3875,3875,0
|
|
20231012,093200,20854480,3875,3875,3875,3875,14
|
|
20231012,093100,20800230,3875,3875,3875,3875,0
|
|
20231012,093000,20800230,3875,3875,3875,3875,0
|
|
20231012,092900,20800230,3875,3850,3875,3850,11
|
|
20231012,092800,20757855,3880,3880,3880,3880,0
|
|
20231012,092700,20757855,3880,3855,3880,3850,201
|
|
20231012,092600,19983290,3880,3880,3880,3880,0
|
|
20231012,092500,19983290,3880,3880,3880,3880,0
|
|
20231012,092400,19983290,3880,3880,3880,3880,0
|
|
20231012,092300,19983290,3880,3880,3880,3880,0
|
|
20231012,092200,19983290,3880,3880,3880,3880,0
|
|
20231012,092100,19983290,3880,3880,3880,3880,0
|
|
20231012,092000,19983290,3880,3860,3880,3860,1399
|
|
20231012,091900,14583130,3860,3870,3870,3860,200
|
|
20231012,091800,13810130,3870,3870,3870,3870,0
|
|
20231012,091700,13810130,3870,3850,3870,3850,23
|
|
20231012,091600,13721560,3850,3855,3855,3850,228
|
|
20231012,091500,12843595,3860,3860,3860,3860,200
|
|
20231012,091400,12071595,3870,3870,3870,3870,0
|
|
20231012,091300,12071595,3870,3870,3870,3870,0
|
|
20231012,091200,12071595,3870,3860,3870,3860,120
|
|
20231012,091100,11607415,3860,3865,3865,3860,378
|
|
20231012,091000,10148175,3870,3870,3870,3870,114
|
|
20231012,090900,9706995,3870,3870,3870,3870,32
|
|
20231012,090800,9583155,3875,3875,3875,3875,0
|
|
20231012,090700,9583155,3875,3875,3875,3875,35
|
|
20231012,090600,9447530,3875,3885,3885,3875,139
|
|
20231012,090500,8908225,3890,3875,3895,3875,478
|
|
20231012,090400,7049275,3875,3875,3875,3875,49
|
|
20231012,090300,6859400,3860,3855,3860,3855,617
|
|
20231012,090200,4479115,3850,3850,3850,3840,405
|
|
20231012,090100,2920755,3850,3880,3880,3850,61
|
|
20231012,090000,2685875,3835,3895,3895,3835,696
|