618 lines
29 KiB
CSV
618 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,191500,175178630,4750,4750,4750,4750,1752
|
|
20231012,191400,175178630,4750,4750,4750,4750,0
|
|
20231012,191300,175178630,4750,4750,4750,4750,0
|
|
20231012,191200,175178630,4750,4750,4750,4750,0
|
|
20231012,191100,175178630,4750,4750,4750,4750,0
|
|
20231012,191000,175178630,4750,4750,4750,4750,0
|
|
20231012,190900,175178630,4750,4750,4750,4750,0
|
|
20231012,190800,175178630,4750,4750,4750,4750,0
|
|
20231012,190700,175178630,4750,4750,4750,4750,0
|
|
20231012,190600,175178630,4750,4750,4750,4750,0
|
|
20231012,190500,175178630,4750,4750,4750,4750,0
|
|
20231012,190400,175178630,4750,4750,4750,4750,0
|
|
20231012,190300,175178630,4750,4750,4750,4750,0
|
|
20231012,190200,175178630,4750,4750,4750,4750,0
|
|
20231012,190100,175178630,4750,4750,4750,4750,0
|
|
20231012,190000,175178630,4750,4750,4750,4750,0
|
|
20231012,185900,175178630,4750,4750,4750,4750,0
|
|
20231012,185800,175178630,4750,4750,4750,4750,0
|
|
20231012,185700,175178630,4750,4750,4750,4750,0
|
|
20231012,185600,175178630,4750,4750,4750,4750,0
|
|
20231012,185500,175178630,4750,4750,4750,4750,0
|
|
20231012,185400,175178630,4750,4750,4750,4750,0
|
|
20231012,185300,175178630,4750,4750,4750,4750,0
|
|
20231012,185200,175178630,4750,4750,4750,4750,0
|
|
20231012,185100,175178630,4750,4750,4750,4750,0
|
|
20231012,185000,175178630,4750,4750,4750,4750,0
|
|
20231012,184900,175178630,4750,4750,4750,4750,0
|
|
20231012,184800,175178630,4750,4750,4750,4750,0
|
|
20231012,184700,175178630,4750,4750,4750,4750,0
|
|
20231012,184600,175178630,4750,4750,4750,4750,0
|
|
20231012,184500,175178630,4750,4750,4750,4750,1752
|
|
20231012,184400,175178630,4750,4750,4750,4750,0
|
|
20231012,184300,175178630,4750,4750,4750,4750,0
|
|
20231012,184200,175178630,4750,4750,4750,4750,0
|
|
20231012,184100,175178630,4750,4750,4750,4750,0
|
|
20231012,184000,175178630,4750,4750,4750,4750,0
|
|
20231012,183900,175178630,4750,4750,4750,4750,0
|
|
20231012,183800,175178630,4750,4750,4750,4750,0
|
|
20231012,183700,175178630,4750,4750,4750,4750,0
|
|
20231012,183600,175178630,4750,4750,4750,4750,0
|
|
20231012,183500,175178630,4750,4750,4750,4750,0
|
|
20231012,183400,175178630,4750,4750,4750,4750,0
|
|
20231012,183300,175178630,4750,4750,4750,4750,0
|
|
20231012,183200,175178630,4750,4750,4750,4750,0
|
|
20231012,183100,175178630,4750,4750,4750,4750,0
|
|
20231012,183000,175178630,4750,4750,4750,4750,0
|
|
20231012,182900,175178630,4750,4750,4750,4750,0
|
|
20231012,182800,175178630,4750,4750,4750,4750,0
|
|
20231012,182700,175178630,4750,4750,4750,4750,0
|
|
20231012,182600,175178630,4750,4750,4750,4750,0
|
|
20231012,182500,175178630,4750,4750,4750,4750,0
|
|
20231012,182400,175178630,4750,4750,4750,4750,0
|
|
20231012,182300,175178630,4750,4750,4750,4750,0
|
|
20231012,182200,175178630,4750,4750,4750,4750,0
|
|
20231012,182100,175178630,4750,4750,4750,4750,0
|
|
20231012,182000,175178630,4750,4750,4750,4750,0
|
|
20231012,181900,175178630,4750,4750,4750,4750,0
|
|
20231012,181800,175178630,4750,4750,4750,4750,0
|
|
20231012,181700,175178630,4750,4750,4750,4750,0
|
|
20231012,181600,175178630,4750,4750,4750,4750,0
|
|
20231012,181500,175178630,4750,4750,4750,4750,1752
|
|
20231012,181400,175178630,4750,4750,4750,4750,0
|
|
20231012,181300,175178630,4750,4750,4750,4750,0
|
|
20231012,181200,175178630,4750,4750,4750,4750,0
|
|
20231012,181100,175178630,4750,4750,4750,4750,0
|
|
20231012,181000,175178630,4750,4750,4750,4750,0
|
|
20231012,180900,175178630,4750,4750,4750,4750,0
|
|
20231012,180800,175178630,4750,4750,4750,4750,0
|
|
20231012,180700,175178630,4750,4750,4750,4750,0
|
|
20231012,180600,175178630,4750,4750,4750,4750,0
|
|
20231012,180500,175178630,4750,4750,4750,4750,0
|
|
20231012,180400,175178630,4750,4750,4750,4750,0
|
|
20231012,180300,175178630,4750,4750,4750,4750,0
|
|
20231012,180200,175178630,4750,4750,4750,4750,0
|
|
20231012,180100,175178630,4750,4750,4750,4750,0
|
|
20231012,180000,175178630,4750,4750,4750,4750,0
|
|
20231012,175900,175178630,4750,4750,4750,4750,0
|
|
20231012,175800,175178630,4750,4750,4750,4750,0
|
|
20231012,175700,175178630,4750,4750,4750,4750,0
|
|
20231012,175600,175178630,4750,4750,4750,4750,0
|
|
20231012,175500,175178630,4750,4750,4750,4750,0
|
|
20231012,175400,175178630,4750,4750,4750,4750,0
|
|
20231012,175300,175178630,4750,4750,4750,4750,0
|
|
20231012,175200,175178630,4750,4750,4750,4750,0
|
|
20231012,175100,175178630,4750,4750,4750,4750,0
|
|
20231012,175000,175178630,4750,4750,4750,4750,0
|
|
20231012,174900,175178630,4750,4750,4750,4750,0
|
|
20231012,174800,175178630,4750,4750,4750,4750,0
|
|
20231012,174700,175178630,4750,4750,4750,4750,0
|
|
20231012,174600,175178630,4750,4750,4750,4750,0
|
|
20231012,174500,175178630,4750,4750,4750,4750,1752
|
|
20231012,174400,175178630,4750,4750,4750,4750,0
|
|
20231012,174300,175178630,4750,4750,4750,4750,0
|
|
20231012,174200,175178630,4750,4750,4750,4750,0
|
|
20231012,174100,175178630,4750,4750,4750,4750,0
|
|
20231012,174000,175178630,4750,4750,4750,4750,0
|
|
20231012,173900,175178630,4750,4750,4750,4750,0
|
|
20231012,173800,175178630,4750,4750,4750,4750,0
|
|
20231012,173700,175178630,4750,4750,4750,4750,0
|
|
20231012,173600,175178630,4750,4750,4750,4750,0
|
|
20231012,173500,175178630,4750,4750,4750,4750,0
|
|
20231012,173400,175178630,4750,4750,4750,4750,0
|
|
20231012,173300,175178630,4750,4750,4750,4750,0
|
|
20231012,173200,175178630,4750,4750,4750,4750,0
|
|
20231012,173100,175178630,4750,4750,4750,4750,0
|
|
20231012,173000,175178630,4750,4750,4750,4750,0
|
|
20231012,172900,175178630,4750,4750,4750,4750,0
|
|
20231012,172800,175178630,4750,4750,4750,4750,0
|
|
20231012,172700,175178630,4750,4750,4750,4750,0
|
|
20231012,172600,175178630,4750,4750,4750,4750,0
|
|
20231012,172500,175178630,4750,4750,4750,4750,0
|
|
20231012,172400,175178630,4750,4750,4750,4750,0
|
|
20231012,172300,175178630,4750,4750,4750,4750,0
|
|
20231012,172200,175178630,4750,4750,4750,4750,0
|
|
20231012,172100,175178630,4750,4750,4750,4750,0
|
|
20231012,172000,175178630,4750,4750,4750,4750,0
|
|
20231012,171900,175178630,4750,4750,4750,4750,0
|
|
20231012,171800,175178630,4750,4750,4750,4750,0
|
|
20231012,171700,175178630,4750,4750,4750,4750,0
|
|
20231012,171600,175178630,4750,4750,4750,4750,0
|
|
20231012,171500,175178630,4750,4750,4750,4750,1752
|
|
20231012,171400,175178630,4750,4750,4750,4750,0
|
|
20231012,171300,175178630,4750,4750,4750,4750,0
|
|
20231012,171200,175178630,4750,4750,4750,4750,0
|
|
20231012,171100,175178630,4750,4750,4750,4750,0
|
|
20231012,171000,175178630,4750,4750,4750,4750,0
|
|
20231012,170900,175178630,4750,4750,4750,4750,0
|
|
20231012,170800,175178630,4750,4750,4750,4750,0
|
|
20231012,170700,175178630,4750,4750,4750,4750,0
|
|
20231012,170600,175178630,4750,4750,4750,4750,0
|
|
20231012,170500,175178630,4750,4750,4750,4750,0
|
|
20231012,170400,175178630,4750,4750,4750,4750,0
|
|
20231012,170300,175178630,4750,4750,4750,4750,0
|
|
20231012,170200,175178630,4750,4750,4750,4750,0
|
|
20231012,170100,175178630,4750,4750,4750,4750,0
|
|
20231012,170000,175178630,4750,4750,4750,4750,0
|
|
20231012,165900,175178630,4750,4750,4750,4750,0
|
|
20231012,165800,175178630,4750,4750,4750,4750,0
|
|
20231012,165700,175178630,4750,4750,4750,4750,0
|
|
20231012,165600,175178630,4750,4750,4750,4750,0
|
|
20231012,165500,175178630,4750,4750,4750,4750,0
|
|
20231012,165400,175178630,4750,4750,4750,4750,0
|
|
20231012,165300,175178630,4750,4750,4750,4750,0
|
|
20231012,165200,175178630,4750,4750,4750,4750,0
|
|
20231012,165100,175178630,4750,4750,4750,4750,0
|
|
20231012,165000,175178630,4750,4750,4750,4750,0
|
|
20231012,164900,175178630,4750,4750,4750,4750,0
|
|
20231012,164800,175178630,4750,4750,4750,4750,0
|
|
20231012,164700,175178630,4750,4750,4750,4750,0
|
|
20231012,164600,175178630,4750,4750,4750,4750,0
|
|
20231012,164500,175178630,4750,4750,4750,4750,1752
|
|
20231012,164400,175178630,4750,4750,4750,4750,0
|
|
20231012,164300,175178630,4750,4750,4750,4750,0
|
|
20231012,164200,175178630,4750,4750,4750,4750,0
|
|
20231012,164100,175178630,4750,4750,4750,4750,0
|
|
20231012,164000,175178630,4750,4750,4750,4750,0
|
|
20231012,163900,175178630,4750,4750,4750,4750,0
|
|
20231012,163800,175178630,4750,4750,4750,4750,0
|
|
20231012,163700,175178630,4750,4750,4750,4750,0
|
|
20231012,163600,175178630,4750,4750,4750,4750,0
|
|
20231012,163500,175178630,4750,4750,4750,4750,0
|
|
20231012,163400,175178630,4750,4750,4750,4750,0
|
|
20231012,163300,175178630,4750,4750,4750,4750,0
|
|
20231012,163200,175178630,4750,4750,4750,4750,0
|
|
20231012,163100,175178630,4750,4750,4750,4750,0
|
|
20231012,163000,175178630,4750,4750,4750,4750,0
|
|
20231012,162900,175178630,4750,4750,4750,4750,0
|
|
20231012,162800,175178630,4750,4750,4750,4750,0
|
|
20231012,162700,175178630,4750,4750,4750,4750,0
|
|
20231012,162600,175178630,4750,4750,4750,4750,0
|
|
20231012,162500,175178630,4750,4750,4750,4750,0
|
|
20231012,162400,175178630,4750,4750,4750,4750,0
|
|
20231012,162300,175178630,4750,4750,4750,4750,0
|
|
20231012,162200,175178630,4750,4750,4750,4750,0
|
|
20231012,162100,175178630,4750,4750,4750,4750,0
|
|
20231012,162000,175178630,4750,4750,4750,4750,0
|
|
20231012,161900,175178630,4750,4750,4750,4750,0
|
|
20231012,161800,175178630,4750,4750,4750,4750,0
|
|
20231012,161700,175178630,4750,4750,4750,4750,0
|
|
20231012,161600,175178630,4750,4750,4750,4750,0
|
|
20231012,161500,175178630,4750,4750,4750,4750,1752
|
|
20231012,161400,175178630,4750,4750,4750,4750,0
|
|
20231012,161300,175178630,4750,4750,4750,4750,0
|
|
20231012,161200,175178630,4750,4750,4750,4750,0
|
|
20231012,161100,175178630,4750,4750,4750,4750,0
|
|
20231012,161000,175178630,4750,4750,4750,4750,0
|
|
20231012,160900,175178630,4750,4750,4750,4750,0
|
|
20231012,160800,175178630,4750,4750,4750,4750,0
|
|
20231012,160700,175178630,4750,4750,4750,4750,0
|
|
20231012,160600,175178630,4750,4750,4750,4750,0
|
|
20231012,160500,175178630,4750,4750,4750,4750,0
|
|
20231012,160400,175178630,4750,4750,4750,4750,0
|
|
20231012,160300,175178630,4750,4750,4750,4750,0
|
|
20231012,160200,175178630,4750,4750,4750,4750,0
|
|
20231012,160100,175178630,4750,4750,4750,4750,0
|
|
20231012,160000,175178630,4750,4750,4750,4750,0
|
|
20231012,155900,175178630,4750,4750,4750,4750,0
|
|
20231012,155800,175178630,4750,4750,4750,4750,0
|
|
20231012,155700,175178630,4750,4750,4750,4750,0
|
|
20231012,155600,175178630,4750,4750,4750,4750,0
|
|
20231012,155500,175178630,4750,4750,4750,4750,0
|
|
20231012,155400,175178630,4750,4750,4750,4750,0
|
|
20231012,155300,175178630,4750,4750,4750,4750,0
|
|
20231012,155200,175178630,4750,4750,4750,4750,0
|
|
20231012,155100,175178630,4750,4750,4750,4750,0
|
|
20231012,155000,175178630,4750,4750,4750,4750,0
|
|
20231012,154900,175178630,4750,4750,4750,4750,0
|
|
20231012,154800,175178630,4750,4750,4750,4750,0
|
|
20231012,154700,175178630,4750,4750,4750,4750,0
|
|
20231012,154600,175178630,4750,4750,4750,4750,0
|
|
20231012,154500,175178630,4750,4750,4750,4750,1752
|
|
20231012,154400,175178630,4750,4750,4750,4750,0
|
|
20231012,154300,175178630,4750,4750,4750,4750,0
|
|
20231012,154200,175178630,4750,4750,4750,4750,0
|
|
20231012,154100,175178630,4750,4750,4750,4750,0
|
|
20231012,154000,175178630,4750,4750,4750,4750,0
|
|
20231012,153900,175178630,4750,4750,4750,4750,0
|
|
20231012,153800,175178630,4750,4750,4750,4750,0
|
|
20231012,153700,175178630,4750,4750,4750,4750,0
|
|
20231012,153600,175178630,4750,4750,4750,4750,0
|
|
20231012,153500,175178630,4750,4750,4750,4750,0
|
|
20231012,153400,175178630,4750,4750,4750,4750,0
|
|
20231012,153300,175178630,4750,4750,4750,4750,0
|
|
20231012,153200,175178630,4750,4750,4750,4750,0
|
|
20231012,153100,175178630,4750,4750,4750,4750,0
|
|
20231012,153000,175178630,4750,4750,4750,4750,1752
|
|
20231012,152900,166856630,4745,4745,4745,4745,0
|
|
20231012,152800,166856630,4745,4745,4745,4745,0
|
|
20231012,152700,166856630,4745,4745,4745,4745,0
|
|
20231012,152600,166856630,4745,4745,4745,4745,0
|
|
20231012,152500,166856630,4745,4745,4745,4745,0
|
|
20231012,152400,166856630,4745,4745,4745,4745,0
|
|
20231012,152300,166856630,4745,4745,4745,4745,0
|
|
20231012,152200,166856630,4745,4745,4745,4745,0
|
|
20231012,152100,166856630,4745,4745,4745,4745,0
|
|
20231012,152000,166856630,4745,4745,4745,4745,0
|
|
20231012,151900,166856630,4745,4735,4745,4735,125
|
|
20231012,151800,166263855,4745,4745,4745,4745,0
|
|
20231012,151700,166263855,4745,4745,4745,4745,0
|
|
20231012,151600,166263855,4745,4735,4745,4735,10
|
|
20231012,151500,166216475,4750,4750,4750,4750,0
|
|
20231012,151400,166216475,4750,4750,4750,4750,0
|
|
20231012,151300,166216475,4750,4735,4750,4735,128
|
|
20231012,151200,165610340,4750,4750,4750,4750,5
|
|
20231012,151100,165586590,4750,4750,4750,4750,1
|
|
20231012,151000,165581840,4735,4735,4735,4735,25
|
|
20231012,150900,165463465,4750,4750,4750,4750,0
|
|
20231012,150800,165463465,4750,4750,4750,4750,5
|
|
20231012,150700,165439715,4750,4750,4750,4750,0
|
|
20231012,150600,165439715,4750,4750,4750,4750,0
|
|
20231012,150500,165439715,4750,4750,4750,4750,0
|
|
20231012,150400,165439715,4750,4750,4750,4750,0
|
|
20231012,150300,165439715,4750,4750,4750,4750,0
|
|
20231012,150200,165439715,4750,4750,4750,4750,43
|
|
20231012,150100,165235465,4750,4750,4750,4750,0
|
|
20231012,150000,165235465,4750,4750,4750,4750,0
|
|
20231012,145900,165235465,4750,4750,4750,4750,0
|
|
20231012,145800,165235465,4750,4750,4750,4750,0
|
|
20231012,145700,165235465,4750,4750,4750,4750,0
|
|
20231012,145600,165235465,4750,4750,4750,4750,0
|
|
20231012,145500,165235465,4750,4750,4750,4750,0
|
|
20231012,145400,165235465,4750,4750,4750,4750,0
|
|
20231012,145300,165235465,4750,4750,4750,4750,43
|
|
20231012,145200,165031215,4735,4735,4735,4735,0
|
|
20231012,145100,165031215,4735,4735,4735,4735,0
|
|
20231012,145000,165031215,4735,4735,4735,4735,102
|
|
20231012,144900,164548245,4740,4740,4740,4740,0
|
|
20231012,144800,164548245,4740,4750,4750,4740,81
|
|
20231012,144700,164163745,4750,4750,4750,4750,57
|
|
20231012,144600,163892995,4750,4750,4750,4750,0
|
|
20231012,144500,163892995,4750,4750,4750,4750,0
|
|
20231012,144400,163892995,4750,4750,4750,4750,44
|
|
20231012,144300,163683995,4755,4755,4755,4755,0
|
|
20231012,144200,163683995,4755,4755,4755,4755,0
|
|
20231012,144100,163683995,4755,4755,4755,4755,0
|
|
20231012,144000,163683995,4755,4755,4755,4755,0
|
|
20231012,143900,163683995,4755,4755,4755,4755,2
|
|
20231012,143800,163674485,4755,4755,4755,4755,0
|
|
20231012,143700,163674485,4755,4755,4755,4755,0
|
|
20231012,143600,163674485,4755,4755,4755,4755,0
|
|
20231012,143500,163674485,4755,4755,4755,4755,44
|
|
20231012,143400,163465265,4740,4745,4745,4740,10
|
|
20231012,143300,163417840,4755,4755,4755,4755,0
|
|
20231012,143200,163417840,4755,4755,4755,4755,500
|
|
20231012,143100,161040340,4750,4750,4750,4750,0
|
|
20231012,143000,161040340,4750,4750,4750,4750,0
|
|
20231012,142900,161040340,4750,4755,4755,4750,10
|
|
20231012,142800,160992815,4735,4735,4735,4735,0
|
|
20231012,142700,160992815,4735,4735,4735,4735,11
|
|
20231012,142600,160940730,4755,4750,4755,4750,44
|
|
20231012,142500,160731655,4720,4720,4720,4720,0
|
|
20231012,142400,160731655,4720,4720,4720,4720,0
|
|
20231012,142300,160731655,4720,4730,4730,4720,154
|
|
20231012,142200,160004745,4730,4730,4730,4730,0
|
|
20231012,142100,160004745,4730,4730,4730,4730,0
|
|
20231012,142000,160004745,4730,4735,4735,4730,97
|
|
20231012,141900,159545700,4735,4735,4735,4735,104
|
|
20231012,141800,159053260,4740,4740,4740,4740,0
|
|
20231012,141700,159053260,4740,4740,4740,4740,291
|
|
20231012,141600,157673920,4760,4760,4760,4760,1
|
|
20231012,141500,157669160,4760,4760,4760,4760,0
|
|
20231012,141400,157669160,4760,4760,4760,4760,0
|
|
20231012,141300,157669160,4760,4760,4760,4760,0
|
|
20231012,141200,157669160,4760,4760,4760,4760,0
|
|
20231012,141100,157669160,4760,4760,4760,4760,0
|
|
20231012,141000,157669160,4760,4760,4760,4760,0
|
|
20231012,140900,157669160,4760,4760,4760,4760,0
|
|
20231012,140800,157669160,4760,4760,4760,4760,44
|
|
20231012,140700,157459720,4760,4760,4760,4760,29
|
|
20231012,140600,157321680,4755,4755,4755,4755,24
|
|
20231012,140500,157207560,4755,4755,4755,4755,0
|
|
20231012,140400,157207560,4755,4755,4755,4755,126
|
|
20231012,140300,156608430,4755,4755,4755,4755,88
|
|
20231012,140200,156189990,4755,4760,4760,4755,477
|
|
20231012,140100,153920470,4760,4760,4760,4760,513
|
|
20231012,140000,151478590,4765,4765,4765,4765,160
|
|
20231012,135900,150716190,4770,4770,4770,4770,148
|
|
20231012,135800,150010230,4765,4765,4765,4765,0
|
|
20231012,135700,150010230,4765,4770,4770,4765,315
|
|
20231012,135600,148507755,4765,4760,4765,4760,305
|
|
20231012,135500,147055480,4755,4755,4755,4755,46
|
|
20231012,135400,146836750,4755,4755,4755,4755,454
|
|
20231012,135300,144677980,4755,4755,4755,4755,0
|
|
20231012,135200,144677980,4755,4755,4755,4755,0
|
|
20231012,135100,144677980,4755,4755,4755,4755,30
|
|
20231012,135000,144535330,4760,4755,4760,4755,44
|
|
20231012,134900,144326090,4745,4745,4745,4745,0
|
|
20231012,134800,144326090,4745,4750,4750,4745,125
|
|
20231012,134700,143732465,4750,4745,4750,4745,291
|
|
20231012,134600,142350825,4740,4735,4740,4735,872
|
|
20231012,134500,138218730,4730,4730,4730,4730,0
|
|
20231012,134400,138218730,4730,4730,4730,4730,471
|
|
20231012,134300,135990900,4730,4730,4730,4730,0
|
|
20231012,134200,135990900,4730,4730,4730,4730,0
|
|
20231012,134100,135990900,4730,4730,4730,4730,44
|
|
20231012,134000,135782780,4725,4725,4725,4725,30
|
|
20231012,133900,135641030,4730,4730,4730,4730,0
|
|
20231012,133800,135641030,4730,4730,4730,4730,0
|
|
20231012,133700,135641030,4730,4730,4730,4730,0
|
|
20231012,133600,135641030,4730,4730,4730,4730,0
|
|
20231012,133500,135641030,4730,4730,4730,4730,0
|
|
20231012,133400,135641030,4730,4730,4730,4730,23
|
|
20231012,133300,135532240,4730,4730,4730,4730,0
|
|
20231012,133200,135532240,4730,4730,4730,4730,0
|
|
20231012,133100,135532240,4730,4730,4730,4730,0
|
|
20231012,133000,135532240,4730,4730,4730,4730,0
|
|
20231012,132900,135532240,4730,4730,4730,4730,0
|
|
20231012,132800,135532240,4730,4730,4730,4730,0
|
|
20231012,132700,135532240,4730,4730,4730,4730,0
|
|
20231012,132600,135532240,4730,4730,4730,4730,0
|
|
20231012,132500,135532240,4730,4730,4730,4730,0
|
|
20231012,132400,135532240,4730,4730,4730,4730,0
|
|
20231012,132300,135532240,4730,4730,4730,4730,513
|
|
20231012,132200,133105750,4730,4730,4730,4730,0
|
|
20231012,132100,133105750,4730,4730,4730,4730,0
|
|
20231012,132000,133105750,4730,4730,4730,4730,0
|
|
20231012,131900,133105750,4730,4730,4730,4730,0
|
|
20231012,131800,133105750,4730,4730,4730,4730,2
|
|
20231012,131700,133096290,4725,4720,4725,4720,2044
|
|
20231012,131600,123438635,4720,4720,4720,4720,0
|
|
20231012,131500,123438635,4720,4720,4720,4720,3
|
|
20231012,131400,123424475,4720,4720,4720,4720,1
|
|
20231012,131300,123419755,4720,4720,4720,4720,1015
|
|
20231012,131200,118628955,4715,4715,4715,4715,0
|
|
20231012,131100,118628955,4715,4715,4715,4715,0
|
|
20231012,131000,118628955,4715,4715,4715,4715,0
|
|
20231012,130900,118628955,4715,4715,4715,4715,0
|
|
20231012,130800,118628955,4715,4715,4715,4715,0
|
|
20231012,130700,118628955,4715,4715,4715,4715,0
|
|
20231012,130600,118628955,4715,4715,4715,4715,0
|
|
20231012,130500,118628955,4715,4715,4715,4715,10
|
|
20231012,130400,118581805,4715,4715,4715,4715,0
|
|
20231012,130300,118581805,4715,4715,4715,4715,0
|
|
20231012,130200,118581805,4715,4710,4715,4710,369
|
|
20231012,130100,116843780,4715,4715,4715,4715,4
|
|
20231012,130000,116824920,4720,4720,4720,4720,0
|
|
20231012,125900,116824920,4720,4720,4720,4720,0
|
|
20231012,125800,116824920,4720,4720,4720,4720,0
|
|
20231012,125700,116824920,4720,4720,4720,4720,63
|
|
20231012,125600,116527560,4720,4720,4720,4720,1
|
|
20231012,125500,116522840,4720,4720,4720,4720,500
|
|
20231012,125400,114162840,4720,4720,4720,4720,0
|
|
20231012,125300,114162840,4720,4720,4720,4720,0
|
|
20231012,125200,114162840,4720,4720,4720,4720,0
|
|
20231012,125100,114162840,4720,4720,4720,4720,0
|
|
20231012,125000,114162840,4720,4720,4720,4720,44
|
|
20231012,124900,113955160,4725,4725,4725,4725,0
|
|
20231012,124800,113955160,4725,4725,4725,4725,0
|
|
20231012,124700,113955160,4725,4725,4725,4725,0
|
|
20231012,124600,113955160,4725,4725,4725,4725,0
|
|
20231012,124500,113955160,4725,4725,4725,4725,0
|
|
20231012,124400,113955160,4725,4725,4725,4725,0
|
|
20231012,124300,113955160,4725,4725,4725,4725,0
|
|
20231012,124200,113955160,4725,4725,4725,4725,1
|
|
20231012,124100,113950435,4725,4725,4725,4725,0
|
|
20231012,124000,113950435,4725,4725,4725,4725,1
|
|
20231012,123900,113945710,4725,4725,4725,4725,0
|
|
20231012,123800,113945710,4725,4725,4725,4725,0
|
|
20231012,123700,113945710,4725,4725,4725,4725,22
|
|
20231012,123600,113841760,4725,4725,4725,4725,0
|
|
20231012,123500,113841760,4725,4725,4725,4725,1
|
|
20231012,123400,113837035,4715,4715,4715,4715,0
|
|
20231012,123300,113837035,4715,4715,4715,4715,0
|
|
20231012,123200,113837035,4715,4715,4715,4715,0
|
|
20231012,123100,113837035,4715,4715,4715,4715,100
|
|
20231012,123000,113365535,4715,4715,4715,4715,0
|
|
20231012,122900,113365535,4715,4715,4715,4715,130
|
|
20231012,122800,112752585,4715,4715,4715,4715,0
|
|
20231012,122700,112752585,4715,4720,4720,4715,257
|
|
20231012,122600,111540695,4720,4720,4720,4720,0
|
|
20231012,122500,111540695,4720,4720,4720,4720,0
|
|
20231012,122400,111540695,4720,4720,4720,4720,0
|
|
20231012,122300,111540695,4720,4720,4720,4720,2
|
|
20231012,122200,111531255,4720,4720,4720,4720,303
|
|
20231012,122100,110101095,4730,4730,4730,4730,0
|
|
20231012,122000,110101095,4730,4730,4730,4730,0
|
|
20231012,121900,110101095,4730,4730,4730,4730,10
|
|
20231012,121800,110053795,4720,4720,4720,4720,106
|
|
20231012,121700,109553475,4720,4720,4720,4720,0
|
|
20231012,121600,109553475,4720,4720,4720,4720,0
|
|
20231012,121500,109553475,4720,4725,4725,4720,300
|
|
20231012,121400,108137395,4720,4720,4720,4720,0
|
|
20231012,121300,108137395,4720,4720,4720,4720,0
|
|
20231012,121200,108137395,4720,4720,4720,4720,0
|
|
20231012,121100,108137395,4720,4720,4720,4720,0
|
|
20231012,121000,108137395,4720,4720,4720,4720,0
|
|
20231012,120900,108137395,4720,4720,4720,4720,0
|
|
20231012,120800,108137395,4720,4720,4720,4720,0
|
|
20231012,120700,108137395,4720,4720,4720,4720,0
|
|
20231012,120600,108137395,4720,4720,4720,4720,0
|
|
20231012,120500,108137395,4720,4720,4720,4720,0
|
|
20231012,120400,108137395,4720,4720,4720,4720,0
|
|
20231012,120300,108137395,4720,4720,4720,4720,0
|
|
20231012,120200,108137395,4720,4720,4720,4720,0
|
|
20231012,120100,108137395,4720,4720,4720,4720,0
|
|
20231012,120000,108137395,4720,4720,4720,4720,0
|
|
20231012,115900,108137395,4720,4720,4720,4720,0
|
|
20231012,115800,108137395,4720,4720,4720,4720,0
|
|
20231012,115700,108137395,4720,4720,4720,4720,0
|
|
20231012,115600,108137395,4720,4720,4720,4720,0
|
|
20231012,115500,108137395,4720,4720,4720,4720,0
|
|
20231012,115400,108137395,4720,4720,4720,4720,0
|
|
20231012,115300,108137395,4720,4720,4720,4720,0
|
|
20231012,115200,108137395,4720,4720,4720,4720,0
|
|
20231012,115100,108137395,4720,4720,4720,4720,0
|
|
20231012,115000,108137395,4720,4720,4720,4720,1
|
|
20231012,114900,108132675,4720,4720,4720,4720,0
|
|
20231012,114800,108132675,4720,4720,4720,4720,0
|
|
20231012,114700,108132675,4720,4720,4720,4720,0
|
|
20231012,114600,108132675,4720,4720,4720,4720,0
|
|
20231012,114500,108132675,4720,4720,4720,4720,2
|
|
20231012,114400,108123235,4720,4720,4720,4720,0
|
|
20231012,114300,108123235,4720,4720,4720,4720,0
|
|
20231012,114200,108123235,4720,4720,4720,4720,0
|
|
20231012,114100,108123235,4720,4720,4720,4720,10
|
|
20231012,114000,108076035,4720,4720,4720,4720,0
|
|
20231012,113900,108076035,4720,4720,4720,4720,0
|
|
20231012,113800,108076035,4720,4720,4720,4720,0
|
|
20231012,113700,108076035,4720,4720,4720,4720,0
|
|
20231012,113600,108076035,4720,4725,4725,4720,475
|
|
20231012,113500,105832565,4735,4735,4735,4735,0
|
|
20231012,113400,105832565,4735,4735,4735,4735,0
|
|
20231012,113300,105832565,4735,4735,4735,4735,300
|
|
20231012,113200,104412065,4740,4740,4740,4740,0
|
|
20231012,113100,104412065,4740,4740,4740,4740,0
|
|
20231012,113000,104412065,4740,4740,4740,4740,0
|
|
20231012,112900,104412065,4740,4740,4740,4740,0
|
|
20231012,112800,104412065,4740,4730,4740,4730,107
|
|
20231012,112700,103905945,4730,4730,4730,4730,0
|
|
20231012,112600,103905945,4730,4730,4730,4730,0
|
|
20231012,112500,103905945,4730,4730,4730,4730,0
|
|
20231012,112400,103905945,4730,4730,4730,4730,0
|
|
20231012,112300,103905945,4730,4730,4730,4730,105
|
|
20231012,112200,103409295,4730,4730,4730,4730,0
|
|
20231012,112100,103409295,4730,4730,4730,4730,686
|
|
20231012,112000,100164515,4725,4725,4725,4725,0
|
|
20231012,111900,100164515,4725,4725,4725,4725,1
|
|
20231012,111800,100159790,4725,4725,4725,4725,0
|
|
20231012,111700,100159790,4725,4725,4725,4725,0
|
|
20231012,111600,100159790,4725,4725,4725,4725,0
|
|
20231012,111500,100159790,4725,4730,4730,4725,429
|
|
20231012,111400,98132245,4740,4740,4740,4740,0
|
|
20231012,111300,98132245,4740,4740,4740,4740,0
|
|
20231012,111200,98132245,4740,4740,4740,4740,0
|
|
20231012,111100,98132245,4740,4740,4740,4740,0
|
|
20231012,111000,98132245,4740,4740,4740,4740,0
|
|
20231012,110900,98132245,4740,4740,4740,4740,0
|
|
20231012,110800,98132245,4740,4740,4740,4740,0
|
|
20231012,110700,98132245,4740,4740,4740,4740,0
|
|
20231012,110600,98132245,4740,4740,4740,4740,0
|
|
20231012,110500,98132245,4740,4740,4740,4740,60
|
|
20231012,110400,97847845,4740,4740,4740,4740,0
|
|
20231012,110300,97847845,4740,4740,4740,4740,0
|
|
20231012,110200,97847845,4740,4740,4740,4730,40
|
|
20231012,110100,97658345,4730,4730,4730,4730,5
|
|
20231012,110000,97634695,4740,4740,4740,4740,0
|
|
20231012,105900,97634695,4740,4740,4740,4740,0
|
|
20231012,105800,97634695,4740,4740,4740,4740,0
|
|
20231012,105700,97634695,4740,4740,4740,4740,0
|
|
20231012,105600,97634695,4740,4740,4740,4740,1
|
|
20231012,105500,97629955,4735,4735,4735,4735,0
|
|
20231012,105400,97629955,4735,4735,4735,4735,0
|
|
20231012,105300,97629955,4735,4735,4735,4735,42
|
|
20231012,105200,97431085,4735,4735,4735,4735,0
|
|
20231012,105100,97431085,4735,4735,4735,4735,0
|
|
20231012,105000,97431085,4735,4735,4735,4735,169
|
|
20231012,104900,96630870,4735,4735,4735,4735,1
|
|
20231012,104800,96626135,4735,4735,4735,4735,0
|
|
20231012,104700,96626135,4735,4735,4735,4735,0
|
|
20231012,104600,96626135,4735,4735,4735,4735,0
|
|
20231012,104500,96626135,4735,4735,4735,4735,0
|
|
20231012,104400,96626135,4735,4735,4735,4735,0
|
|
20231012,104300,96626135,4735,4735,4735,4735,0
|
|
20231012,104200,96626135,4735,4735,4735,4735,0
|
|
20231012,104100,96626135,4735,4735,4735,4735,0
|
|
20231012,104000,96626135,4735,4735,4735,4735,0
|
|
20231012,103900,96626135,4735,4735,4735,4735,708
|
|
20231012,103800,93273755,4735,4735,4735,4735,2
|
|
20231012,103700,93264285,4735,4735,4735,4735,0
|
|
20231012,103600,93264285,4735,4735,4735,4735,0
|
|
20231012,103500,93264285,4735,4735,4735,4735,0
|
|
20231012,103400,93264285,4735,4735,4735,4735,0
|
|
20231012,103300,93264285,4735,4735,4735,4735,0
|
|
20231012,103200,93264285,4735,4735,4735,4735,0
|
|
20231012,103100,93264285,4735,4735,4735,4735,0
|
|
20231012,103000,93264285,4735,4735,4735,4735,0
|
|
20231012,102900,93264285,4735,4735,4735,4735,0
|
|
20231012,102800,93264285,4735,4735,4735,4735,0
|
|
20231012,102700,93264285,4735,4735,4735,4735,1
|
|
20231012,102600,93259550,4720,4720,4720,4720,741
|
|
20231012,102500,89762030,4720,4725,4725,4720,759
|
|
20231012,102400,86176805,4725,4725,4725,4725,0
|
|
20231012,102300,86176805,4725,4725,4725,4725,0
|
|
20231012,102200,86176805,4725,4725,4725,4725,0
|
|
20231012,102100,86176805,4725,4725,4725,4725,0
|
|
20231012,102000,86176805,4725,4725,4725,4725,0
|
|
20231012,101900,86176805,4725,4725,4725,4725,0
|
|
20231012,101800,86176805,4725,4725,4725,4725,1
|
|
20231012,101700,86172080,4725,4725,4725,4725,1596
|
|
20231012,101600,78630980,4725,4725,4725,4725,0
|
|
20231012,101500,78630980,4725,4725,4725,4725,17
|
|
20231012,101400,78550655,4725,4725,4725,4725,0
|
|
20231012,101300,78550655,4725,4725,4725,4725,0
|
|
20231012,101200,78550655,4725,4725,4725,4725,0
|
|
20231012,101100,78550655,4725,4725,4725,4725,0
|
|
20231012,101000,78550655,4725,4730,4730,4725,337
|
|
20231012,100900,76958000,4730,4730,4730,4730,129
|
|
20231012,100800,76347830,4740,4740,4740,4740,0
|
|
20231012,100700,76347830,4740,4740,4740,4740,10
|
|
20231012,100600,76300430,4740,4740,4740,4740,0
|
|
20231012,100500,76300430,4740,4740,4740,4740,0
|
|
20231012,100400,76300430,4740,4740,4740,4740,0
|
|
20231012,100300,76300430,4740,4740,4740,4740,0
|
|
20231012,100200,76300430,4740,4740,4740,4740,0
|
|
20231012,100100,76300430,4740,4740,4740,4740,0
|
|
20231012,100000,76300430,4740,4740,4740,4740,0
|
|
20231012,095900,76300430,4740,4740,4740,4740,362
|
|
20231012,095800,74584550,4740,4740,4740,4740,0
|
|
20231012,095700,74584550,4740,4735,4740,4735,2
|
|
20231012,095600,74575075,4730,4735,4740,4730,10
|
|
20231012,095500,74527730,4740,4740,4740,4740,0
|
|
20231012,095400,74527730,4740,4740,4740,4740,0
|
|
20231012,095300,74527730,4740,4740,4740,4740,0
|
|
20231012,095200,74527730,4740,4740,4740,4740,0
|
|
20231012,095100,74527730,4740,4740,4740,4740,0
|
|
20231012,095000,74527730,4740,4735,4740,4735,251
|
|
20231012,094900,73338565,4730,4730,4730,4730,300
|
|
20231012,094800,71919565,4735,4735,4735,4735,0
|
|
20231012,094700,71919565,4735,4720,4735,4720,560
|
|
20231012,094600,69268865,4730,4730,4730,4730,142
|
|
20231012,094500,68597205,4725,4715,4725,4715,1633
|
|
20231012,094400,60885780,4710,4710,4710,4710,250
|
|
20231012,094300,59708280,4700,4700,4700,4700,0
|
|
20231012,094200,59708280,4700,4700,4700,4700,523
|
|
20231012,094100,57250180,4705,4705,4705,4705,17
|
|
20231012,094000,57170195,4710,4715,4715,4710,112
|
|
20231012,093900,56642140,4725,4725,4725,4725,0
|
|
20231012,093800,56642140,4725,4725,4725,4725,0
|
|
20231012,093700,56642140,4725,4725,4725,4725,0
|
|
20231012,093600,56642140,4725,4725,4725,4725,0
|
|
20231012,093500,56642140,4725,4725,4725,4725,94
|
|
20231012,093400,56197990,4725,4725,4725,4720,526
|
|
20231012,093300,53715140,4720,4705,4720,4705,487
|
|
20231012,093200,51419920,4705,4705,4705,4705,15
|
|
20231012,093100,51349345,4705,4705,4705,4705,0
|
|
20231012,093000,51349345,4705,4705,4705,4705,0
|
|
20231012,092900,51349345,4705,4705,4705,4705,0
|
|
20231012,092800,51349345,4705,4705,4705,4705,140
|
|
20231012,092700,50690645,4705,4700,4705,4700,302
|
|
20231012,092600,49269745,4700,4700,4700,4700,248
|
|
20231012,092500,48104145,4700,4700,4700,4700,1000
|
|
20231012,092400,43404145,4705,4700,4705,4700,64
|
|
20231012,092300,43103285,4690,4690,4690,4690,39
|
|
20231012,092200,42920375,4690,4690,4690,4690,0
|
|
20231012,092100,42920375,4690,4690,4690,4690,0
|
|
20231012,092000,42920375,4690,4690,4690,4690,0
|
|
20231012,091900,42920375,4690,4690,4690,4690,0
|
|
20231012,091800,42920375,4690,4690,4690,4690,200
|
|
20231012,091700,41982375,4700,4700,4700,4700,1155
|
|
20231012,091600,36553875,4690,4690,4690,4690,1
|
|
20231012,091500,36549185,4700,4700,4700,4700,0
|
|
20231012,091400,36549185,4700,4700,4700,4700,339
|
|
20231012,091300,34955885,4700,4700,4700,4700,10
|
|
20231012,091200,34908885,4710,4710,4710,4710,74
|
|
20231012,091100,34560345,4710,4710,4710,4710,50
|
|
20231012,091000,34324845,4725,4725,4725,4725,0
|
|
20231012,090900,34324845,4725,4725,4725,4725,300
|
|
20231012,090800,32907345,4725,4725,4725,4725,25
|
|
20231012,090700,32789220,4725,4700,4725,4700,887
|
|
20231012,090600,28608785,4700,4710,4710,4700,761
|
|
20231012,090500,25031600,4700,4690,4705,4690,699
|
|
20231012,090400,21745595,4690,4705,4705,4690,216
|
|
20231012,090300,20732495,4705,4705,4705,4705,255
|
|
20231012,090200,19532720,4715,4690,4715,4690,2016
|
|
20231012,090100,10075750,4665,4665,4665,4665,293
|
|
20231012,090000,8708905,4665,4690,4690,4665,1857
|