643 lines
30 KiB
CSV
643 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231016,194000,68815245,4850,4850,4850,4850,602
|
|
20231016,193900,68815245,4850,4850,4850,4850,0
|
|
20231016,193800,68815245,4850,4850,4850,4850,0
|
|
20231016,193700,68815245,4850,4850,4850,4850,0
|
|
20231016,193600,68815245,4850,4850,4850,4850,0
|
|
20231016,193500,68815245,4850,4850,4850,4850,0
|
|
20231016,193400,68815245,4850,4850,4850,4850,0
|
|
20231016,193300,68815245,4850,4850,4850,4850,0
|
|
20231016,193200,68815245,4850,4850,4850,4850,0
|
|
20231016,193100,68815245,4850,4850,4850,4850,0
|
|
20231016,193000,68815245,4850,4850,4850,4850,0
|
|
20231016,192900,68815245,4850,4850,4850,4850,0
|
|
20231016,192800,68815245,4850,4850,4850,4850,0
|
|
20231016,192700,68815245,4850,4850,4850,4850,0
|
|
20231016,192600,68815245,4850,4850,4850,4850,0
|
|
20231016,192500,68815245,4850,4850,4850,4850,0
|
|
20231016,192400,68815245,4850,4850,4850,4850,0
|
|
20231016,192300,68815245,4850,4850,4850,4850,0
|
|
20231016,192200,68815245,4850,4850,4850,4850,0
|
|
20231016,192100,68815245,4850,4850,4850,4850,0
|
|
20231016,192000,68815245,4850,4850,4850,4850,0
|
|
20231016,191900,68815245,4850,4850,4850,4850,0
|
|
20231016,191800,68815245,4850,4850,4850,4850,0
|
|
20231016,191700,68815245,4850,4850,4850,4850,0
|
|
20231016,191600,68815245,4850,4850,4850,4850,0
|
|
20231016,191500,68815245,4850,4850,4850,4850,0
|
|
20231016,191400,68815245,4850,4850,4850,4850,0
|
|
20231016,191300,68815245,4850,4850,4850,4850,0
|
|
20231016,191200,68815245,4850,4850,4850,4850,0
|
|
20231016,191100,68815245,4850,4850,4850,4850,0
|
|
20231016,191000,68815245,4850,4850,4850,4850,602
|
|
20231016,190900,68815245,4850,4850,4850,4850,0
|
|
20231016,190800,68815245,4850,4850,4850,4850,0
|
|
20231016,190700,68815245,4850,4850,4850,4850,0
|
|
20231016,190600,68815245,4850,4850,4850,4850,0
|
|
20231016,190500,68815245,4850,4850,4850,4850,0
|
|
20231016,190400,68815245,4850,4850,4850,4850,0
|
|
20231016,190300,68815245,4850,4850,4850,4850,0
|
|
20231016,190200,68815245,4850,4850,4850,4850,0
|
|
20231016,190100,68815245,4850,4850,4850,4850,0
|
|
20231016,190000,68815245,4850,4850,4850,4850,0
|
|
20231016,185900,68815245,4850,4850,4850,4850,0
|
|
20231016,185800,68815245,4850,4850,4850,4850,0
|
|
20231016,185700,68815245,4850,4850,4850,4850,0
|
|
20231016,185600,68815245,4850,4850,4850,4850,0
|
|
20231016,185500,68815245,4850,4850,4850,4850,0
|
|
20231016,185400,68815245,4850,4850,4850,4850,0
|
|
20231016,185300,68815245,4850,4850,4850,4850,0
|
|
20231016,185200,68815245,4850,4850,4850,4850,0
|
|
20231016,185100,68815245,4850,4850,4850,4850,0
|
|
20231016,185000,68815245,4850,4850,4850,4850,0
|
|
20231016,184900,68815245,4850,4850,4850,4850,0
|
|
20231016,184800,68815245,4850,4850,4850,4850,0
|
|
20231016,184700,68815245,4850,4850,4850,4850,0
|
|
20231016,184600,68815245,4850,4850,4850,4850,0
|
|
20231016,184500,68815245,4850,4850,4850,4850,0
|
|
20231016,184400,68815245,4850,4850,4850,4850,0
|
|
20231016,184300,68815245,4850,4850,4850,4850,0
|
|
20231016,184200,68815245,4850,4850,4850,4850,0
|
|
20231016,184100,68815245,4850,4850,4850,4850,0
|
|
20231016,184000,68815245,4850,4850,4850,4850,602
|
|
20231016,183900,68815245,4850,4850,4850,4850,0
|
|
20231016,183800,68815245,4850,4850,4850,4850,0
|
|
20231016,183700,68815245,4850,4850,4850,4850,0
|
|
20231016,183600,68815245,4850,4850,4850,4850,0
|
|
20231016,183500,68815245,4850,4850,4850,4850,0
|
|
20231016,183400,68815245,4850,4850,4850,4850,0
|
|
20231016,183300,68815245,4850,4850,4850,4850,0
|
|
20231016,183200,68815245,4850,4850,4850,4850,0
|
|
20231016,183100,68815245,4850,4850,4850,4850,0
|
|
20231016,183000,68815245,4850,4850,4850,4850,0
|
|
20231016,182900,68815245,4850,4850,4850,4850,0
|
|
20231016,182800,68815245,4850,4850,4850,4850,0
|
|
20231016,182700,68815245,4850,4850,4850,4850,0
|
|
20231016,182600,68815245,4850,4850,4850,4850,0
|
|
20231016,182500,68815245,4850,4850,4850,4850,0
|
|
20231016,182400,68815245,4850,4850,4850,4850,0
|
|
20231016,182300,68815245,4850,4850,4850,4850,0
|
|
20231016,182200,68815245,4850,4850,4850,4850,0
|
|
20231016,182100,68815245,4850,4850,4850,4850,0
|
|
20231016,182000,68815245,4850,4850,4850,4850,0
|
|
20231016,181900,68815245,4850,4850,4850,4850,0
|
|
20231016,181800,68815245,4850,4850,4850,4850,0
|
|
20231016,181700,68815245,4850,4850,4850,4850,0
|
|
20231016,181600,68815245,4850,4850,4850,4850,0
|
|
20231016,181500,68815245,4850,4850,4850,4850,0
|
|
20231016,181400,68815245,4850,4850,4850,4850,0
|
|
20231016,181300,68815245,4850,4850,4850,4850,0
|
|
20231016,181200,68815245,4850,4850,4850,4850,0
|
|
20231016,181100,68815245,4850,4850,4850,4850,0
|
|
20231016,181000,68815245,4850,4850,4850,4850,602
|
|
20231016,180900,68815245,4850,4850,4850,4850,0
|
|
20231016,180800,68815245,4850,4850,4850,4850,0
|
|
20231016,180700,68815245,4850,4850,4850,4850,0
|
|
20231016,180600,68815245,4850,4850,4850,4850,0
|
|
20231016,180500,68815245,4850,4850,4850,4850,0
|
|
20231016,180400,68815245,4850,4850,4850,4850,0
|
|
20231016,180300,68815245,4850,4850,4850,4850,0
|
|
20231016,180200,68815245,4850,4850,4850,4850,0
|
|
20231016,180100,68815245,4850,4850,4850,4850,0
|
|
20231016,180000,68815245,4850,4850,4850,4850,0
|
|
20231016,175900,68815245,4850,4850,4850,4850,0
|
|
20231016,175800,68815245,4850,4850,4850,4850,0
|
|
20231016,175700,68815245,4850,4850,4850,4850,0
|
|
20231016,175600,68815245,4850,4850,4850,4850,0
|
|
20231016,175500,68815245,4850,4850,4850,4850,0
|
|
20231016,175400,68815245,4850,4850,4850,4850,0
|
|
20231016,175300,68815245,4850,4850,4850,4850,0
|
|
20231016,175200,68815245,4850,4850,4850,4850,0
|
|
20231016,175100,68815245,4850,4850,4850,4850,0
|
|
20231016,175000,68815245,4850,4850,4850,4850,0
|
|
20231016,174900,68815245,4850,4850,4850,4850,0
|
|
20231016,174800,68815245,4850,4850,4850,4850,0
|
|
20231016,174700,68815245,4850,4850,4850,4850,0
|
|
20231016,174600,68815245,4850,4850,4850,4850,0
|
|
20231016,174500,68815245,4850,4850,4850,4850,0
|
|
20231016,174400,68815245,4850,4850,4850,4850,0
|
|
20231016,174300,68815245,4850,4850,4850,4850,0
|
|
20231016,174200,68815245,4850,4850,4850,4850,0
|
|
20231016,174100,68815245,4850,4850,4850,4850,0
|
|
20231016,174000,68815245,4850,4850,4850,4850,602
|
|
20231016,173900,68815245,4850,4850,4850,4850,0
|
|
20231016,173800,68815245,4850,4850,4850,4850,0
|
|
20231016,173700,68815245,4850,4850,4850,4850,0
|
|
20231016,173600,68815245,4850,4850,4850,4850,0
|
|
20231016,173500,68815245,4850,4850,4850,4850,0
|
|
20231016,173400,68815245,4850,4850,4850,4850,0
|
|
20231016,173300,68815245,4850,4850,4850,4850,0
|
|
20231016,173200,68815245,4850,4850,4850,4850,0
|
|
20231016,173100,68815245,4850,4850,4850,4850,0
|
|
20231016,173000,68815245,4850,4850,4850,4850,0
|
|
20231016,172900,68815245,4850,4850,4850,4850,0
|
|
20231016,172800,68815245,4850,4850,4850,4850,0
|
|
20231016,172700,68815245,4850,4850,4850,4850,0
|
|
20231016,172600,68815245,4850,4850,4850,4850,0
|
|
20231016,172500,68815245,4850,4850,4850,4850,0
|
|
20231016,172400,68815245,4850,4850,4850,4850,0
|
|
20231016,172300,68815245,4850,4850,4850,4850,0
|
|
20231016,172200,68815245,4850,4850,4850,4850,0
|
|
20231016,172100,68815245,4850,4850,4850,4850,0
|
|
20231016,172000,68815245,4850,4850,4850,4850,0
|
|
20231016,171900,68815245,4850,4850,4850,4850,0
|
|
20231016,171800,68815245,4850,4850,4850,4850,0
|
|
20231016,171700,68815245,4850,4850,4850,4850,0
|
|
20231016,171600,68815245,4850,4850,4850,4850,0
|
|
20231016,171500,68815245,4850,4850,4850,4850,0
|
|
20231016,171400,68815245,4850,4850,4850,4850,0
|
|
20231016,171300,68815245,4850,4850,4850,4850,0
|
|
20231016,171200,68815245,4850,4850,4850,4850,0
|
|
20231016,171100,68815245,4850,4850,4850,4850,0
|
|
20231016,171000,68815245,4850,4850,4850,4850,602
|
|
20231016,170900,68815245,4850,4850,4850,4850,0
|
|
20231016,170800,68815245,4850,4850,4850,4850,0
|
|
20231016,170700,68815245,4850,4850,4850,4850,0
|
|
20231016,170600,68815245,4850,4850,4850,4850,0
|
|
20231016,170500,68815245,4850,4850,4850,4850,0
|
|
20231016,170400,68815245,4850,4850,4850,4850,0
|
|
20231016,170300,68815245,4850,4850,4850,4850,0
|
|
20231016,170200,68815245,4850,4850,4850,4850,0
|
|
20231016,170100,68815245,4850,4850,4850,4850,0
|
|
20231016,170000,68815245,4850,4850,4850,4850,0
|
|
20231016,165900,68815245,4850,4850,4850,4850,0
|
|
20231016,165800,68815245,4850,4850,4850,4850,0
|
|
20231016,165700,68815245,4850,4850,4850,4850,0
|
|
20231016,165600,68815245,4850,4850,4850,4850,0
|
|
20231016,165500,68815245,4850,4850,4850,4850,0
|
|
20231016,165400,68815245,4850,4850,4850,4850,0
|
|
20231016,165300,68815245,4850,4850,4850,4850,0
|
|
20231016,165200,68815245,4850,4850,4850,4850,0
|
|
20231016,165100,68815245,4850,4850,4850,4850,0
|
|
20231016,165000,68815245,4850,4850,4850,4850,0
|
|
20231016,164900,68815245,4850,4850,4850,4850,0
|
|
20231016,164800,68815245,4850,4850,4850,4850,0
|
|
20231016,164700,68815245,4850,4850,4850,4850,0
|
|
20231016,164600,68815245,4850,4850,4850,4850,0
|
|
20231016,164500,68815245,4850,4850,4850,4850,0
|
|
20231016,164400,68815245,4850,4850,4850,4850,0
|
|
20231016,164300,68815245,4850,4850,4850,4850,0
|
|
20231016,164200,68815245,4850,4850,4850,4850,0
|
|
20231016,164100,68815245,4850,4850,4850,4850,0
|
|
20231016,164000,68815245,4850,4850,4850,4850,602
|
|
20231016,163900,68815245,4850,4850,4850,4850,0
|
|
20231016,163800,68815245,4850,4850,4850,4850,0
|
|
20231016,163700,68815245,4850,4850,4850,4850,0
|
|
20231016,163600,68815245,4850,4850,4850,4850,0
|
|
20231016,163500,68815245,4850,4850,4850,4850,0
|
|
20231016,163400,68815245,4850,4850,4850,4850,0
|
|
20231016,163300,68815245,4850,4850,4850,4850,0
|
|
20231016,163200,68815245,4850,4850,4850,4850,0
|
|
20231016,163100,68815245,4850,4850,4850,4850,0
|
|
20231016,163000,68815245,4850,4850,4850,4850,0
|
|
20231016,162900,68815245,4850,4850,4850,4850,0
|
|
20231016,162800,68815245,4850,4850,4850,4850,0
|
|
20231016,162700,68815245,4850,4850,4850,4850,0
|
|
20231016,162600,68815245,4850,4850,4850,4850,0
|
|
20231016,162500,68815245,4850,4850,4850,4850,0
|
|
20231016,162400,68815245,4850,4850,4850,4850,0
|
|
20231016,162300,68815245,4850,4850,4850,4850,0
|
|
20231016,162200,68815245,4850,4850,4850,4850,0
|
|
20231016,162100,68815245,4850,4850,4850,4850,0
|
|
20231016,162000,68815245,4850,4850,4850,4850,0
|
|
20231016,161900,68815245,4850,4850,4850,4850,0
|
|
20231016,161800,68815245,4850,4850,4850,4850,0
|
|
20231016,161700,68815245,4850,4850,4850,4850,0
|
|
20231016,161600,68815245,4850,4850,4850,4850,0
|
|
20231016,161500,68815245,4850,4850,4850,4850,0
|
|
20231016,161400,68815245,4850,4850,4850,4850,0
|
|
20231016,161300,68815245,4850,4850,4850,4850,0
|
|
20231016,161200,68815245,4850,4850,4850,4850,0
|
|
20231016,161100,68815245,4850,4850,4850,4850,0
|
|
20231016,161000,68815245,4850,4850,4850,4850,602
|
|
20231016,160900,68815245,4850,4850,4850,4850,0
|
|
20231016,160800,68815245,4850,4850,4850,4850,0
|
|
20231016,160700,68815245,4850,4850,4850,4850,0
|
|
20231016,160600,68815245,4850,4850,4850,4850,0
|
|
20231016,160500,68815245,4850,4850,4850,4850,0
|
|
20231016,160400,68815245,4850,4850,4850,4850,0
|
|
20231016,160300,68815245,4850,4850,4850,4850,0
|
|
20231016,160200,68815245,4850,4850,4850,4850,0
|
|
20231016,160100,68815245,4850,4850,4850,4850,0
|
|
20231016,160000,68815245,4850,4850,4850,4850,0
|
|
20231016,155900,68815245,4850,4850,4850,4850,0
|
|
20231016,155800,68815245,4850,4850,4850,4850,0
|
|
20231016,155700,68815245,4850,4850,4850,4850,0
|
|
20231016,155600,68815245,4850,4850,4850,4850,0
|
|
20231016,155500,68815245,4850,4850,4850,4850,0
|
|
20231016,155400,68815245,4850,4850,4850,4850,0
|
|
20231016,155300,68815245,4850,4850,4850,4850,0
|
|
20231016,155200,68815245,4850,4850,4850,4850,0
|
|
20231016,155100,68815245,4850,4850,4850,4850,0
|
|
20231016,155000,68815245,4850,4850,4850,4850,0
|
|
20231016,154900,68815245,4850,4850,4850,4850,0
|
|
20231016,154800,68815245,4850,4850,4850,4850,0
|
|
20231016,154700,68815245,4850,4850,4850,4850,0
|
|
20231016,154600,68815245,4850,4850,4850,4850,0
|
|
20231016,154500,68815245,4850,4850,4850,4850,0
|
|
20231016,154400,68815245,4850,4850,4850,4850,0
|
|
20231016,154300,68815245,4850,4850,4850,4850,0
|
|
20231016,154200,68815245,4850,4850,4850,4850,0
|
|
20231016,154100,68815245,4850,4850,4850,4850,0
|
|
20231016,154000,68815245,4850,4850,4850,4850,602
|
|
20231016,153900,68815245,4850,4850,4850,4850,0
|
|
20231016,153800,68815245,4850,4850,4850,4850,0
|
|
20231016,153700,68815245,4850,4850,4850,4850,0
|
|
20231016,153600,68815245,4850,4850,4850,4850,0
|
|
20231016,153500,68815245,4850,4850,4850,4850,0
|
|
20231016,153400,68815245,4850,4850,4850,4850,0
|
|
20231016,153300,68815245,4850,4850,4850,4850,0
|
|
20231016,153200,68815245,4850,4850,4850,4850,0
|
|
20231016,153100,68815245,4850,4850,4850,4850,0
|
|
20231016,153000,68815245,4850,4850,4850,4850,602
|
|
20231016,152900,65895545,4850,4850,4850,4850,0
|
|
20231016,152800,65895545,4850,4850,4850,4850,0
|
|
20231016,152700,65895545,4850,4850,4850,4850,0
|
|
20231016,152600,65895545,4850,4850,4850,4850,0
|
|
20231016,152500,65895545,4850,4850,4850,4850,0
|
|
20231016,152400,65895545,4850,4850,4850,4850,0
|
|
20231016,152300,65895545,4850,4850,4850,4850,0
|
|
20231016,152200,65895545,4850,4850,4850,4850,0
|
|
20231016,152100,65895545,4850,4850,4850,4850,0
|
|
20231016,152000,65895545,4850,4850,4850,4850,0
|
|
20231016,151900,65895545,4850,4690,4850,4670,1589
|
|
20231016,151800,58323860,4690,4690,4690,4690,7
|
|
20231016,151700,58291030,4695,4695,4695,4695,1
|
|
20231016,151600,58286335,4670,4670,4670,4670,0
|
|
20231016,151500,58286335,4670,4700,4700,4670,121
|
|
20231016,151400,57719655,4700,4700,4700,4700,14
|
|
20231016,151300,57653855,4700,4700,4700,4700,0
|
|
20231016,151200,57653855,4700,4700,4700,4700,8
|
|
20231016,151100,57616255,4700,4705,4705,4700,28
|
|
20231016,151000,57484620,4730,4690,4730,4690,200
|
|
20231016,150900,56541605,4690,4690,4690,4690,0
|
|
20231016,150800,56541605,4690,4690,4690,4690,1
|
|
20231016,150700,56536915,4690,4690,4690,4690,0
|
|
20231016,150600,56536915,4690,4685,4690,4685,20
|
|
20231016,150500,56443165,4670,4670,4670,4670,0
|
|
20231016,150400,56443165,4670,4670,4670,4670,0
|
|
20231016,150300,56443165,4670,4670,4670,4670,0
|
|
20231016,150200,56443165,4670,4675,4675,4670,98
|
|
20231016,150100,55985270,4685,4685,4685,4685,0
|
|
20231016,150000,55985270,4685,4685,4685,4685,0
|
|
20231016,145900,55985270,4685,4685,4685,4685,0
|
|
20231016,145800,55985270,4685,4685,4685,4685,0
|
|
20231016,145700,55985270,4685,4685,4685,4685,0
|
|
20231016,145600,55985270,4685,4685,4685,4685,0
|
|
20231016,145500,55985270,4685,4685,4685,4685,1
|
|
20231016,145400,55980585,4675,4675,4675,4675,0
|
|
20231016,145300,55980585,4675,4675,4675,4675,0
|
|
20231016,145200,55980585,4675,4675,4675,4675,0
|
|
20231016,145100,55980585,4675,4675,4675,4675,0
|
|
20231016,145000,55980585,4675,4675,4675,4675,0
|
|
20231016,144900,55980585,4675,4675,4675,4675,229
|
|
20231016,144800,54910010,4675,4680,4680,4675,572
|
|
20231016,144700,52235115,4680,4680,4680,4680,0
|
|
20231016,144600,52235115,4680,4680,4680,4680,1
|
|
20231016,144500,52230435,4690,4690,4690,4690,0
|
|
20231016,144400,52230435,4690,4690,4690,4690,0
|
|
20231016,144300,52230435,4690,4690,4690,4690,0
|
|
20231016,144200,52230435,4690,4690,4690,4690,0
|
|
20231016,144100,52230435,4690,4690,4690,4690,0
|
|
20231016,144000,52230435,4690,4690,4690,4690,0
|
|
20231016,143900,52230435,4690,4690,4690,4690,0
|
|
20231016,143800,52230435,4690,4690,4690,4690,0
|
|
20231016,143700,52230435,4690,4690,4690,4690,0
|
|
20231016,143600,52230435,4690,4690,4690,4690,0
|
|
20231016,143500,52230435,4690,4690,4690,4690,0
|
|
20231016,143400,52230435,4690,4690,4690,4690,2
|
|
20231016,143300,52221055,4705,4705,4705,4705,0
|
|
20231016,143200,52221055,4705,4705,4705,4705,0
|
|
20231016,143100,52221055,4705,4705,4705,4705,0
|
|
20231016,143000,52221055,4705,4705,4705,4705,0
|
|
20231016,142900,52221055,4705,4705,4705,4705,0
|
|
20231016,142800,52221055,4705,4705,4705,4705,0
|
|
20231016,142700,52221055,4705,4705,4705,4705,0
|
|
20231016,142600,52221055,4705,4705,4705,4705,0
|
|
20231016,142500,52221055,4705,4705,4705,4705,0
|
|
20231016,142400,52221055,4705,4705,4705,4705,0
|
|
20231016,142300,52221055,4705,4705,4705,4705,0
|
|
20231016,142200,52221055,4705,4705,4705,4705,0
|
|
20231016,142100,52221055,4705,4705,4705,4705,0
|
|
20231016,142000,52221055,4705,4705,4705,4705,0
|
|
20231016,141900,52221055,4705,4705,4705,4705,0
|
|
20231016,141800,52221055,4705,4705,4705,4705,0
|
|
20231016,141700,52221055,4705,4705,4705,4705,0
|
|
20231016,141600,52221055,4705,4705,4705,4705,0
|
|
20231016,141500,52221055,4705,4705,4705,4705,0
|
|
20231016,141400,52221055,4705,4705,4705,4705,0
|
|
20231016,141300,52221055,4705,4705,4705,4705,0
|
|
20231016,141200,52221055,4705,4705,4705,4705,0
|
|
20231016,141100,52221055,4705,4705,4705,4705,0
|
|
20231016,141000,52221055,4705,4705,4705,4705,0
|
|
20231016,140900,52221055,4705,4705,4705,4705,0
|
|
20231016,140800,52221055,4705,4705,4705,4705,0
|
|
20231016,140700,52221055,4705,4705,4705,4705,0
|
|
20231016,140600,52221055,4705,4705,4705,4705,0
|
|
20231016,140500,52221055,4705,4705,4705,4705,0
|
|
20231016,140400,52221055,4705,4705,4705,4705,0
|
|
20231016,140300,52221055,4705,4705,4705,4705,0
|
|
20231016,140200,52221055,4705,4705,4705,4705,0
|
|
20231016,140100,52221055,4705,4705,4705,4705,0
|
|
20231016,140000,52221055,4705,4705,4705,4705,0
|
|
20231016,135900,52221055,4705,4705,4705,4705,0
|
|
20231016,135800,52221055,4705,4705,4705,4705,0
|
|
20231016,135700,52221055,4705,4705,4705,4705,0
|
|
20231016,135600,52221055,4705,4705,4705,4705,0
|
|
20231016,135500,52221055,4705,4705,4705,4705,0
|
|
20231016,135400,52221055,4705,4705,4705,4705,0
|
|
20231016,135300,52221055,4705,4705,4705,4705,0
|
|
20231016,135200,52221055,4705,4705,4705,4705,1
|
|
20231016,135100,52216350,4685,4720,4725,4685,12
|
|
20231016,135000,52159740,4735,4670,4735,4670,415
|
|
20231016,134900,50207545,4670,4670,4670,4670,0
|
|
20231016,134800,50207545,4670,4670,4670,4670,0
|
|
20231016,134700,50207545,4670,4670,4670,4670,0
|
|
20231016,134600,50207545,4670,4640,4670,4640,105
|
|
20231016,134500,49718900,4635,4630,4635,4630,603
|
|
20231016,134400,46924665,4630,4630,4630,4630,0
|
|
20231016,134300,46924665,4630,4630,4630,4630,0
|
|
20231016,134200,46924665,4630,4630,4630,4630,2
|
|
20231016,134100,46915405,4620,4620,4620,4620,2
|
|
20231016,134000,46906165,4620,4620,4620,4620,20
|
|
20231016,133900,46813765,4620,4620,4620,4620,0
|
|
20231016,133800,46813765,4620,4620,4620,4620,0
|
|
20231016,133700,46813765,4620,4620,4620,4620,0
|
|
20231016,133600,46813765,4620,4620,4620,4620,0
|
|
20231016,133500,46813765,4620,4620,4620,4620,50
|
|
20231016,133400,46582765,4620,4620,4620,4620,0
|
|
20231016,133300,46582765,4620,4620,4620,4620,0
|
|
20231016,133200,46582765,4620,4620,4620,4620,2
|
|
20231016,133100,46573525,4605,4610,4610,4605,74
|
|
20231016,133000,46232745,4625,4625,4625,4625,0
|
|
20231016,132900,46232745,4625,4625,4625,4625,1
|
|
20231016,132800,46228120,4625,4625,4625,4625,0
|
|
20231016,132700,46228120,4625,4625,4625,4625,0
|
|
20231016,132600,46228120,4625,4625,4625,4625,0
|
|
20231016,132500,46228120,4625,4625,4625,4625,10
|
|
20231016,132400,46181870,4625,4625,4625,4625,0
|
|
20231016,132300,46181870,4625,4625,4625,4625,0
|
|
20231016,132200,46181870,4625,4625,4625,4625,0
|
|
20231016,132100,46181870,4625,4625,4625,4625,0
|
|
20231016,132000,46181870,4625,4625,4625,4625,0
|
|
20231016,131900,46181870,4625,4625,4625,4625,0
|
|
20231016,131800,46181870,4625,4625,4625,4625,0
|
|
20231016,131700,46181870,4625,4625,4625,4625,0
|
|
20231016,131600,46181870,4625,4625,4625,4625,0
|
|
20231016,131500,46181870,4625,4625,4625,4625,2
|
|
20231016,131400,46172620,4610,4610,4610,4610,0
|
|
20231016,131300,46172620,4610,4610,4610,4610,1
|
|
20231016,131200,46168010,4625,4625,4625,4625,20
|
|
20231016,131100,46075510,4625,4625,4625,4625,0
|
|
20231016,131000,46075510,4625,4625,4625,4625,30
|
|
20231016,130900,45936760,4605,4605,4605,4605,22
|
|
20231016,130800,45835450,4605,4605,4605,4605,127
|
|
20231016,130700,45250615,4635,4635,4635,4635,0
|
|
20231016,130600,45250615,4635,4635,4635,4635,0
|
|
20231016,130500,45250615,4635,4635,4635,4635,0
|
|
20231016,130400,45250615,4635,4635,4635,4635,0
|
|
20231016,130300,45250615,4635,4635,4635,4635,0
|
|
20231016,130200,45250615,4635,4635,4635,4635,0
|
|
20231016,130100,45250615,4635,4635,4635,4635,0
|
|
20231016,130000,45250615,4635,4635,4635,4635,0
|
|
20231016,125900,45250615,4635,4635,4635,4635,0
|
|
20231016,125800,45250615,4635,4635,4635,4635,0
|
|
20231016,125700,45250615,4635,4635,4635,4635,0
|
|
20231016,125600,45250615,4635,4635,4635,4635,0
|
|
20231016,125500,45250615,4635,4635,4635,4635,0
|
|
20231016,125400,45250615,4635,4635,4635,4635,0
|
|
20231016,125300,45250615,4635,4610,4635,4600,500
|
|
20231016,125200,42949100,4600,4625,4625,4600,253
|
|
20231016,125100,41784075,4640,4640,4640,4640,0
|
|
20231016,125000,41784075,4640,4640,4640,4640,0
|
|
20231016,124900,41784075,4640,4640,4640,4640,0
|
|
20231016,124800,41784075,4640,4640,4640,4640,0
|
|
20231016,124700,41784075,4640,4640,4640,4640,0
|
|
20231016,124600,41784075,4640,4640,4640,4640,0
|
|
20231016,124500,41784075,4640,4640,4640,4640,0
|
|
20231016,124400,41784075,4640,4640,4640,4640,0
|
|
20231016,124300,41784075,4640,4640,4640,4640,0
|
|
20231016,124200,41784075,4640,4615,4640,4610,160
|
|
20231016,124100,41046395,4640,4640,4640,4640,10
|
|
20231016,124000,40999995,4610,4610,4610,4610,0
|
|
20231016,123900,40999995,4610,4610,4610,4610,0
|
|
20231016,123800,40999995,4610,4615,4615,4610,542
|
|
20231016,123700,38501310,4645,4645,4645,4645,0
|
|
20231016,123600,38501310,4645,4655,4655,4610,179
|
|
20231016,123500,37671980,4640,4645,4645,4640,200
|
|
20231016,123400,36743140,4655,4655,4655,4655,0
|
|
20231016,123300,36743140,4655,4655,4655,4655,1
|
|
20231016,123200,36738485,4650,4650,4650,4650,0
|
|
20231016,123100,36738485,4650,4650,4650,4650,0
|
|
20231016,123000,36738485,4650,4650,4650,4650,0
|
|
20231016,122900,36738485,4650,4650,4650,4650,67
|
|
20231016,122800,36426935,4655,4650,4655,4650,3
|
|
20231016,122700,36412980,4650,4655,4655,4650,71
|
|
20231016,122600,36082485,4655,4655,4655,4655,0
|
|
20231016,122500,36082485,4655,4655,4655,4655,0
|
|
20231016,122400,36082485,4655,4655,4655,4655,0
|
|
20231016,122300,36082485,4655,4655,4655,4655,0
|
|
20231016,122200,36082485,4655,4655,4655,4655,12
|
|
20231016,122100,36026625,4655,4655,4655,4655,3
|
|
20231016,122000,36012660,4655,4655,4655,4655,0
|
|
20231016,121900,36012660,4655,4655,4655,4655,0
|
|
20231016,121800,36012660,4655,4655,4655,4655,0
|
|
20231016,121700,36012660,4655,4655,4655,4655,0
|
|
20231016,121600,36012660,4655,4655,4655,4655,0
|
|
20231016,121500,36012660,4655,4655,4655,4655,0
|
|
20231016,121400,36012660,4655,4665,4665,4655,201
|
|
20231016,121300,35076935,4670,4670,4670,4670,0
|
|
20231016,121200,35076935,4670,4670,4670,4670,2
|
|
20231016,121100,35067595,4675,4675,4675,4675,0
|
|
20231016,121000,35067595,4675,4675,4675,4675,0
|
|
20231016,120900,35067595,4675,4675,4675,4675,0
|
|
20231016,120800,35067595,4675,4675,4675,4675,0
|
|
20231016,120700,35067595,4675,4675,4675,4675,0
|
|
20231016,120600,35067595,4675,4675,4675,4675,0
|
|
20231016,120500,35067595,4675,4675,4675,4675,0
|
|
20231016,120400,35067595,4675,4675,4675,4675,0
|
|
20231016,120300,35067595,4675,4675,4675,4675,1
|
|
20231016,120200,35062920,4685,4685,4685,4685,0
|
|
20231016,120100,35062920,4685,4685,4685,4685,0
|
|
20231016,120000,35062920,4685,4685,4685,4685,0
|
|
20231016,115900,35062920,4685,4685,4685,4685,1
|
|
20231016,115800,35058235,4690,4690,4690,4690,0
|
|
20231016,115700,35058235,4690,4690,4690,4690,0
|
|
20231016,115600,35058235,4690,4690,4690,4690,0
|
|
20231016,115500,35058235,4690,4690,4690,4690,1
|
|
20231016,115400,35053545,4690,4690,4690,4690,0
|
|
20231016,115300,35053545,4690,4690,4690,4690,0
|
|
20231016,115200,35053545,4690,4690,4690,4690,1
|
|
20231016,115100,35048855,4705,4705,4705,4705,0
|
|
20231016,115000,35048855,4705,4715,4715,4705,447
|
|
20231016,114900,32945610,4725,4725,4725,4725,0
|
|
20231016,114800,32945610,4725,4725,4725,4725,0
|
|
20231016,114700,32945610,4725,4725,4725,4725,0
|
|
20231016,114600,32945610,4725,4725,4725,4725,0
|
|
20231016,114500,32945610,4725,4725,4725,4725,0
|
|
20231016,114400,32945610,4725,4725,4725,4725,5
|
|
20231016,114300,32921985,4730,4730,4730,4730,0
|
|
20231016,114200,32921985,4730,4730,4730,4730,0
|
|
20231016,114100,32921985,4730,4730,4730,4730,0
|
|
20231016,114000,32921985,4730,4730,4730,4730,0
|
|
20231016,113900,32921985,4730,4730,4730,4730,0
|
|
20231016,113800,32921985,4730,4730,4730,4730,0
|
|
20231016,113700,32921985,4730,4730,4730,4730,0
|
|
20231016,113600,32921985,4730,4730,4730,4730,1
|
|
20231016,113500,32917255,4730,4730,4730,4730,1
|
|
20231016,113400,32912525,4730,4730,4730,4730,0
|
|
20231016,113300,32912525,4730,4735,4735,4730,273
|
|
20231016,113200,31619885,4735,4730,4735,4730,2
|
|
20231016,113100,31610420,4735,4735,4735,4730,34
|
|
20231016,113000,31449435,4725,4730,4730,4725,41
|
|
20231016,112900,31255510,4730,4730,4730,4730,0
|
|
20231016,112800,31255510,4730,4730,4730,4730,0
|
|
20231016,112700,31255510,4730,4730,4730,4730,2
|
|
20231016,112600,31246050,4730,4730,4730,4730,28
|
|
20231016,112500,31113610,4710,4715,4715,4710,9
|
|
20231016,112400,31071215,4730,4730,4730,4730,0
|
|
20231016,112300,31071215,4730,4720,4730,4720,41
|
|
20231016,112200,30877295,4715,4715,4715,4715,9
|
|
20231016,112100,30834860,4705,4700,4705,4700,715
|
|
20231016,112000,27470885,4700,4700,4700,4700,10
|
|
20231016,111900,27423885,4700,4695,4700,4695,11
|
|
20231016,111800,27372190,4700,4700,4700,4700,0
|
|
20231016,111700,27372190,4700,4700,4700,4700,0
|
|
20231016,111600,27372190,4700,4700,4700,4700,1
|
|
20231016,111500,27367490,4700,4715,4715,4700,1693
|
|
20231016,111400,19406985,4725,4725,4725,4725,100
|
|
20231016,111300,18934485,4750,4750,4750,4750,0
|
|
20231016,111200,18934485,4750,4750,4750,4750,0
|
|
20231016,111100,18934485,4750,4750,4750,4750,1
|
|
20231016,111000,18929735,4750,4750,4750,4750,2
|
|
20231016,110900,18920235,4725,4725,4725,4725,50
|
|
20231016,110800,18683985,4750,4750,4750,4750,0
|
|
20231016,110700,18683985,4750,4750,4750,4750,0
|
|
20231016,110600,18683985,4750,4750,4750,4750,2
|
|
20231016,110500,18674485,4725,4730,4730,4725,45
|
|
20231016,110400,18461810,4755,4755,4755,4755,15
|
|
20231016,110300,18390485,4755,4755,4755,4755,0
|
|
20231016,110200,18390485,4755,4755,4755,4755,0
|
|
20231016,110100,18390485,4755,4755,4755,4755,30
|
|
20231016,110000,18247835,4755,4755,4755,4755,2
|
|
20231016,105900,18238325,4735,4735,4735,4735,327
|
|
20231016,105800,16689980,4760,4755,4760,4755,2
|
|
20231016,105700,16680465,4755,4740,4755,4735,711
|
|
20231016,105600,13313560,4760,4760,4760,4760,2
|
|
20231016,105500,13304040,4735,4735,4735,4735,0
|
|
20231016,105400,13304040,4735,4735,4735,4735,4
|
|
20231016,105300,13285100,4760,4760,4760,4760,0
|
|
20231016,105200,13285100,4760,4760,4760,4760,20
|
|
20231016,105100,13189900,4760,4760,4760,4760,11
|
|
20231016,105000,13137540,4760,4760,4760,4760,0
|
|
20231016,104900,13137540,4760,4755,4760,4755,40
|
|
20231016,104800,12947335,4745,4745,4745,4745,0
|
|
20231016,104700,12947335,4745,4750,4750,4745,438
|
|
20231016,104600,10869020,4755,4765,4765,4755,83
|
|
20231016,104500,10474345,4775,4775,4775,4775,0
|
|
20231016,104400,10474345,4775,4775,4775,4775,0
|
|
20231016,104300,10474345,4775,4775,4775,4775,0
|
|
20231016,104200,10474345,4775,4775,4775,4775,0
|
|
20231016,104100,10474345,4775,4775,4775,4775,0
|
|
20231016,104000,10474345,4775,4775,4775,4775,0
|
|
20231016,103900,10474345,4775,4775,4775,4775,11
|
|
20231016,103800,10421820,4775,4775,4775,4775,0
|
|
20231016,103700,10421820,4775,4775,4775,4775,0
|
|
20231016,103600,10421820,4775,4775,4775,4775,6
|
|
20231016,103500,10393170,4785,4785,4785,4785,0
|
|
20231016,103400,10393170,4785,4785,4785,4785,0
|
|
20231016,103300,10393170,4785,4785,4785,4785,2
|
|
20231016,103200,10383600,4780,4780,4780,4780,1
|
|
20231016,103100,10378820,4785,4785,4785,4785,0
|
|
20231016,103000,10378820,4785,4785,4785,4785,0
|
|
20231016,102900,10378820,4785,4785,4785,4785,0
|
|
20231016,102800,10378820,4785,4785,4785,4785,0
|
|
20231016,102700,10378820,4785,4785,4785,4785,0
|
|
20231016,102600,10378820,4785,4780,4785,4780,10
|
|
20231016,102500,10331005,4780,4780,4780,4780,0
|
|
20231016,102400,10331005,4780,4780,4780,4780,0
|
|
20231016,102300,10331005,4780,4780,4780,4780,0
|
|
20231016,102200,10331005,4780,4780,4780,4780,0
|
|
20231016,102100,10331005,4780,4780,4780,4780,10
|
|
20231016,102000,10283205,4785,4785,4785,4785,0
|
|
20231016,101900,10283205,4785,4785,4785,4785,0
|
|
20231016,101800,10283205,4785,4785,4785,4785,0
|
|
20231016,101700,10283205,4785,4785,4785,4785,0
|
|
20231016,101600,10283205,4785,4785,4785,4785,0
|
|
20231016,101500,10283205,4785,4785,4785,4785,0
|
|
20231016,101400,10283205,4785,4785,4785,4785,0
|
|
20231016,101300,10283205,4785,4785,4785,4785,201
|
|
20231016,101200,9321420,4790,4790,4790,4790,0
|
|
20231016,101100,9321420,4790,4790,4790,4790,5
|
|
20231016,101000,9297470,4790,4790,4790,4790,170
|
|
20231016,100900,8483170,4800,4800,4800,4800,220
|
|
20231016,100800,7427170,4800,4800,4800,4800,1
|
|
20231016,100700,7422370,4800,4800,4800,4800,0
|
|
20231016,100600,7422370,4800,4800,4800,4800,1
|
|
20231016,100500,7417570,4800,4800,4800,4800,0
|
|
20231016,100400,7417570,4800,4800,4800,4800,0
|
|
20231016,100300,7417570,4800,4800,4800,4800,0
|
|
20231016,100200,7417570,4800,4800,4800,4800,0
|
|
20231016,100100,7417570,4800,4800,4800,4800,1
|
|
20231016,100000,7412770,4790,4790,4790,4790,0
|
|
20231016,095900,7412770,4790,4790,4790,4790,0
|
|
20231016,095800,7412770,4790,4790,4790,4790,0
|
|
20231016,095700,7412770,4790,4790,4790,4790,100
|
|
20231016,095600,6933770,4790,4790,4790,4790,0
|
|
20231016,095500,6933770,4790,4790,4790,4790,0
|
|
20231016,095400,6933770,4790,4790,4790,4790,0
|
|
20231016,095300,6933770,4790,4790,4790,4790,0
|
|
20231016,095200,6933770,4790,4790,4790,4790,0
|
|
20231016,095100,6933770,4790,4790,4790,4790,60
|
|
20231016,095000,6646370,4800,4800,4800,4800,0
|
|
20231016,094900,6646370,4800,4800,4800,4800,0
|
|
20231016,094800,6646370,4800,4800,4800,4800,0
|
|
20231016,094700,6646370,4800,4800,4800,4800,10
|
|
20231016,094600,6598370,4795,4795,4795,4795,0
|
|
20231016,094500,6598370,4795,4795,4795,4795,0
|
|
20231016,094400,6598370,4795,4795,4795,4795,0
|
|
20231016,094300,6598370,4795,4795,4795,4795,20
|
|
20231016,094200,6502470,4795,4795,4795,4795,10
|
|
20231016,094100,6454520,4795,4795,4795,4795,11
|
|
20231016,094000,6401775,4800,4810,4810,4800,438
|
|
20231016,093900,4299360,4820,4820,4820,4820,0
|
|
20231016,093800,4299360,4820,4820,4820,4820,0
|
|
20231016,093700,4299360,4820,4820,4820,4820,1
|
|
20231016,093600,4294540,4820,4820,4820,4820,0
|
|
20231016,093500,4294540,4820,4820,4820,4820,0
|
|
20231016,093400,4294540,4820,4820,4820,4820,0
|
|
20231016,093300,4294540,4820,4820,4820,4820,2
|
|
20231016,093200,4284900,4825,4825,4825,4825,0
|
|
20231016,093100,4284900,4825,4825,4825,4825,0
|
|
20231016,093000,4284900,4825,4825,4825,4825,0
|
|
20231016,092900,4284900,4825,4825,4825,4825,0
|
|
20231016,092800,4284900,4825,4825,4825,4825,1
|
|
20231016,092700,4280075,4800,4800,4800,4800,50
|
|
20231016,092600,4040075,4830,4830,4830,4830,1
|
|
20231016,092500,4035245,4800,4805,4805,4800,23
|
|
20231016,092400,3924760,4845,4845,4845,4845,0
|
|
20231016,092300,3924760,4845,4845,4845,4845,0
|
|
20231016,092200,3924760,4845,4845,4845,4845,0
|
|
20231016,092100,3924760,4845,4840,4845,4840,2
|
|
20231016,092000,3915075,4840,4830,4840,4830,149
|
|
20231016,091900,3194375,4830,4830,4830,4830,0
|
|
20231016,091800,3194375,4830,4830,4830,4830,1
|
|
20231016,091700,3189545,4810,4800,4810,4800,97
|
|
20231016,091600,2723915,4800,4800,4800,4800,1
|
|
20231016,091500,2719115,4800,4800,4800,4800,0
|
|
20231016,091400,2719115,4800,4800,4800,4800,13
|
|
20231016,091300,2656715,4790,4790,4790,4790,0
|
|
20231016,091200,2656715,4790,4790,4790,4790,100
|
|
20231016,091100,2177715,4810,4810,4810,4810,1
|
|
20231016,091000,2172905,4805,4805,4805,4805,0
|
|
20231016,090900,2172905,4805,4805,4805,4805,0
|
|
20231016,090800,2172905,4805,4805,4805,4805,0
|
|
20231016,090700,2172905,4805,4805,4805,4805,0
|
|
20231016,090600,2172905,4805,4805,4805,4805,0
|
|
20231016,090500,2172905,4805,4785,4805,4785,2
|
|
20231016,090400,2163315,4795,4800,4850,4795,6
|
|
20231016,090300,2134470,4850,4805,4850,4800,322
|
|
20231016,090200,588765,4855,4855,4855,4855,0
|
|
20231016,090100,588765,4855,4850,4855,4825,122
|
|
20231016,090000,0,4845,4845,4845,4845,0
|