664 lines
30 KiB
CSV
664 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,200100,46112150,3030,3030,3030,3030,458
|
|
20231012,200000,46112150,3030,3030,3030,3030,0
|
|
20231012,195900,46112150,3030,3030,3030,3030,0
|
|
20231012,195800,46112150,3030,3030,3030,3030,0
|
|
20231012,195700,46112150,3030,3030,3030,3030,0
|
|
20231012,195600,46112150,3030,3030,3030,3030,0
|
|
20231012,195500,46112150,3030,3030,3030,3030,0
|
|
20231012,195400,46112150,3030,3030,3030,3030,0
|
|
20231012,195300,46112150,3030,3030,3030,3030,0
|
|
20231012,195200,46112150,3030,3030,3030,3030,0
|
|
20231012,195100,46112150,3030,3030,3030,3030,0
|
|
20231012,195000,46112150,3030,3030,3030,3030,0
|
|
20231012,194900,46112150,3030,3030,3030,3030,0
|
|
20231012,194800,46112150,3030,3030,3030,3030,0
|
|
20231012,194700,46112150,3030,3030,3030,3030,0
|
|
20231012,194600,46112150,3030,3030,3030,3030,0
|
|
20231012,194500,46112150,3030,3030,3030,3030,0
|
|
20231012,194400,46112150,3030,3030,3030,3030,0
|
|
20231012,194300,46112150,3030,3030,3030,3030,0
|
|
20231012,194200,46112150,3030,3030,3030,3030,0
|
|
20231012,194100,46112150,3030,3030,3030,3030,0
|
|
20231012,194000,46112150,3030,3030,3030,3030,0
|
|
20231012,193900,46112150,3030,3030,3030,3030,0
|
|
20231012,193800,46112150,3030,3030,3030,3030,0
|
|
20231012,193700,46112150,3030,3030,3030,3030,0
|
|
20231012,193600,46112150,3030,3030,3030,3030,0
|
|
20231012,193500,46112150,3030,3030,3030,3030,0
|
|
20231012,193400,46112150,3030,3030,3030,3030,0
|
|
20231012,193300,46112150,3030,3030,3030,3030,0
|
|
20231012,193200,46112150,3030,3030,3030,3030,0
|
|
20231012,193100,46112150,3030,3030,3030,3030,458
|
|
20231012,193000,46112150,3030,3030,3030,3030,0
|
|
20231012,192900,46112150,3030,3030,3030,3030,0
|
|
20231012,192800,46112150,3030,3030,3030,3030,0
|
|
20231012,192700,46112150,3030,3030,3030,3030,0
|
|
20231012,192600,46112150,3030,3030,3030,3030,0
|
|
20231012,192500,46112150,3030,3030,3030,3030,0
|
|
20231012,192400,46112150,3030,3030,3030,3030,0
|
|
20231012,192300,46112150,3030,3030,3030,3030,0
|
|
20231012,192200,46112150,3030,3030,3030,3030,0
|
|
20231012,192100,46112150,3030,3030,3030,3030,0
|
|
20231012,192000,46112150,3030,3030,3030,3030,0
|
|
20231012,191900,46112150,3030,3030,3030,3030,0
|
|
20231012,191800,46112150,3030,3030,3030,3030,0
|
|
20231012,191700,46112150,3030,3030,3030,3030,0
|
|
20231012,191600,46112150,3030,3030,3030,3030,0
|
|
20231012,191500,46112150,3030,3030,3030,3030,0
|
|
20231012,191400,46112150,3030,3030,3030,3030,0
|
|
20231012,191300,46112150,3030,3030,3030,3030,0
|
|
20231012,191200,46112150,3030,3030,3030,3030,0
|
|
20231012,191100,46112150,3030,3030,3030,3030,0
|
|
20231012,191000,46112150,3030,3030,3030,3030,0
|
|
20231012,190900,46112150,3030,3030,3030,3030,0
|
|
20231012,190800,46112150,3030,3030,3030,3030,0
|
|
20231012,190700,46112150,3030,3030,3030,3030,0
|
|
20231012,190600,46112150,3030,3030,3030,3030,0
|
|
20231012,190500,46112150,3030,3030,3030,3030,0
|
|
20231012,190400,46112150,3030,3030,3030,3030,0
|
|
20231012,190300,46112150,3030,3030,3030,3030,0
|
|
20231012,190200,46112150,3030,3030,3030,3030,0
|
|
20231012,190100,46112150,3030,3030,3030,3030,458
|
|
20231012,190000,46112150,3030,3030,3030,3030,0
|
|
20231012,185900,46112150,3030,3030,3030,3030,0
|
|
20231012,185800,46112150,3030,3030,3030,3030,0
|
|
20231012,185700,46112150,3030,3030,3030,3030,0
|
|
20231012,185600,46112150,3030,3030,3030,3030,0
|
|
20231012,185500,46112150,3030,3030,3030,3030,0
|
|
20231012,185400,46112150,3030,3030,3030,3030,0
|
|
20231012,185300,46112150,3030,3030,3030,3030,0
|
|
20231012,185200,46112150,3030,3030,3030,3030,0
|
|
20231012,185100,46112150,3030,3030,3030,3030,0
|
|
20231012,185000,46112150,3030,3030,3030,3030,0
|
|
20231012,184900,46112150,3030,3030,3030,3030,0
|
|
20231012,184800,46112150,3030,3030,3030,3030,0
|
|
20231012,184700,46112150,3030,3030,3030,3030,0
|
|
20231012,184600,46112150,3030,3030,3030,3030,0
|
|
20231012,184500,46112150,3030,3030,3030,3030,0
|
|
20231012,184400,46112150,3030,3030,3030,3030,0
|
|
20231012,184300,46112150,3030,3030,3030,3030,0
|
|
20231012,184200,46112150,3030,3030,3030,3030,0
|
|
20231012,184100,46112150,3030,3030,3030,3030,0
|
|
20231012,184000,46112150,3030,3030,3030,3030,0
|
|
20231012,183900,46112150,3030,3030,3030,3030,0
|
|
20231012,183800,46112150,3030,3030,3030,3030,0
|
|
20231012,183700,46112150,3030,3030,3030,3030,0
|
|
20231012,183600,46112150,3030,3030,3030,3030,0
|
|
20231012,183500,46112150,3030,3030,3030,3030,0
|
|
20231012,183400,46112150,3030,3030,3030,3030,0
|
|
20231012,183300,46112150,3030,3030,3030,3030,0
|
|
20231012,183200,46112150,3030,3030,3030,3030,0
|
|
20231012,183100,46112150,3030,3030,3030,3030,458
|
|
20231012,183000,46112150,3030,3030,3030,3030,0
|
|
20231012,182900,46112150,3030,3030,3030,3030,0
|
|
20231012,182800,46112150,3030,3030,3030,3030,0
|
|
20231012,182700,46112150,3030,3030,3030,3030,0
|
|
20231012,182600,46112150,3030,3030,3030,3030,0
|
|
20231012,182500,46112150,3030,3030,3030,3030,0
|
|
20231012,182400,46112150,3030,3030,3030,3030,0
|
|
20231012,182300,46112150,3030,3030,3030,3030,0
|
|
20231012,182200,46112150,3030,3030,3030,3030,0
|
|
20231012,182100,46112150,3030,3030,3030,3030,0
|
|
20231012,182000,46112150,3030,3030,3030,3030,0
|
|
20231012,181900,46112150,3030,3030,3030,3030,0
|
|
20231012,181800,46112150,3030,3030,3030,3030,0
|
|
20231012,181700,46112150,3030,3030,3030,3030,0
|
|
20231012,181600,46112150,3030,3030,3030,3030,0
|
|
20231012,181500,46112150,3030,3030,3030,3030,0
|
|
20231012,181400,46112150,3030,3030,3030,3030,0
|
|
20231012,181300,46112150,3030,3030,3030,3030,0
|
|
20231012,181200,46112150,3030,3030,3030,3030,0
|
|
20231012,181100,46112150,3030,3030,3030,3030,0
|
|
20231012,181000,46112150,3030,3030,3030,3030,0
|
|
20231012,180900,46112150,3030,3030,3030,3030,0
|
|
20231012,180800,46112150,3030,3030,3030,3030,0
|
|
20231012,180700,46112150,3030,3030,3030,3030,0
|
|
20231012,180600,46112150,3030,3030,3030,3030,0
|
|
20231012,180500,46112150,3030,3030,3030,3030,0
|
|
20231012,180400,46112150,3030,3030,3030,3030,0
|
|
20231012,180300,46112150,3030,3030,3030,3030,0
|
|
20231012,180200,46112150,3030,3030,3030,3030,0
|
|
20231012,180100,46112150,3030,3030,3030,3030,458
|
|
20231012,180000,46112150,3030,3030,3030,3030,0
|
|
20231012,175900,46112150,3030,3030,3030,3030,0
|
|
20231012,175800,46112150,3030,3030,3030,3030,0
|
|
20231012,175700,46112150,3030,3030,3030,3030,0
|
|
20231012,175600,46112150,3030,3030,3030,3030,0
|
|
20231012,175500,46112150,3030,3030,3030,3030,0
|
|
20231012,175400,46112150,3030,3030,3030,3030,0
|
|
20231012,175300,46112150,3030,3030,3030,3030,0
|
|
20231012,175200,46112150,3030,3030,3030,3030,0
|
|
20231012,175100,46112150,3030,3030,3030,3030,0
|
|
20231012,175000,46112150,3030,3030,3030,3030,0
|
|
20231012,174900,46112150,3030,3030,3030,3030,0
|
|
20231012,174800,46112150,3030,3030,3030,3030,0
|
|
20231012,174700,46112150,3030,3030,3030,3030,0
|
|
20231012,174600,46112150,3030,3030,3030,3030,0
|
|
20231012,174500,46112150,3030,3030,3030,3030,0
|
|
20231012,174400,46112150,3030,3030,3030,3030,0
|
|
20231012,174300,46112150,3030,3030,3030,3030,0
|
|
20231012,174200,46112150,3030,3030,3030,3030,0
|
|
20231012,174100,46112150,3030,3030,3030,3030,0
|
|
20231012,174000,46112150,3030,3030,3030,3030,0
|
|
20231012,173900,46112150,3030,3030,3030,3030,0
|
|
20231012,173800,46112150,3030,3030,3030,3030,0
|
|
20231012,173700,46112150,3030,3030,3030,3030,0
|
|
20231012,173600,46112150,3030,3030,3030,3030,0
|
|
20231012,173500,46112150,3030,3030,3030,3030,0
|
|
20231012,173400,46112150,3030,3030,3030,3030,0
|
|
20231012,173300,46112150,3030,3030,3030,3030,0
|
|
20231012,173200,46112150,3030,3030,3030,3030,0
|
|
20231012,173100,46112150,3030,3030,3030,3030,458
|
|
20231012,173000,46112150,3030,3030,3030,3030,0
|
|
20231012,172900,46112150,3030,3030,3030,3030,0
|
|
20231012,172800,46112150,3030,3030,3030,3030,0
|
|
20231012,172700,46112150,3030,3030,3030,3030,0
|
|
20231012,172600,46112150,3030,3030,3030,3030,0
|
|
20231012,172500,46112150,3030,3030,3030,3030,0
|
|
20231012,172400,46112150,3030,3030,3030,3030,0
|
|
20231012,172300,46112150,3030,3030,3030,3030,0
|
|
20231012,172200,46112150,3030,3030,3030,3030,0
|
|
20231012,172100,46112150,3030,3030,3030,3030,0
|
|
20231012,172000,46112150,3030,3030,3030,3030,0
|
|
20231012,171900,46112150,3030,3030,3030,3030,0
|
|
20231012,171800,46112150,3030,3030,3030,3030,0
|
|
20231012,171700,46112150,3030,3030,3030,3030,0
|
|
20231012,171600,46112150,3030,3030,3030,3030,0
|
|
20231012,171500,46112150,3030,3030,3030,3030,0
|
|
20231012,171400,46112150,3030,3030,3030,3030,0
|
|
20231012,171300,46112150,3030,3030,3030,3030,0
|
|
20231012,171200,46112150,3030,3030,3030,3030,0
|
|
20231012,171100,46112150,3030,3030,3030,3030,0
|
|
20231012,171000,46112150,3030,3030,3030,3030,0
|
|
20231012,170900,46112150,3030,3030,3030,3030,0
|
|
20231012,170800,46112150,3030,3030,3030,3030,0
|
|
20231012,170700,46112150,3030,3030,3030,3030,0
|
|
20231012,170600,46112150,3030,3030,3030,3030,0
|
|
20231012,170500,46112150,3030,3030,3030,3030,0
|
|
20231012,170400,46112150,3030,3030,3030,3030,0
|
|
20231012,170300,46112150,3030,3030,3030,3030,0
|
|
20231012,170200,46112150,3030,3030,3030,3030,0
|
|
20231012,170100,46112150,3030,3030,3030,3030,458
|
|
20231012,170000,46112150,3030,3030,3030,3030,0
|
|
20231012,165900,46112150,3030,3030,3030,3030,0
|
|
20231012,165800,46112150,3030,3030,3030,3030,0
|
|
20231012,165700,46112150,3030,3030,3030,3030,0
|
|
20231012,165600,46112150,3030,3030,3030,3030,0
|
|
20231012,165500,46112150,3030,3030,3030,3030,0
|
|
20231012,165400,46112150,3030,3030,3030,3030,0
|
|
20231012,165300,46112150,3030,3030,3030,3030,0
|
|
20231012,165200,46112150,3030,3030,3030,3030,0
|
|
20231012,165100,46112150,3030,3030,3030,3030,0
|
|
20231012,165000,46112150,3030,3030,3030,3030,0
|
|
20231012,164900,46112150,3030,3030,3030,3030,0
|
|
20231012,164800,46112150,3030,3030,3030,3030,0
|
|
20231012,164700,46112150,3030,3030,3030,3030,0
|
|
20231012,164600,46112150,3030,3030,3030,3030,0
|
|
20231012,164500,46112150,3030,3030,3030,3030,0
|
|
20231012,164400,46112150,3030,3030,3030,3030,0
|
|
20231012,164300,46112150,3030,3030,3030,3030,0
|
|
20231012,164200,46112150,3030,3030,3030,3030,0
|
|
20231012,164100,46112150,3030,3030,3030,3030,0
|
|
20231012,164000,46112150,3030,3030,3030,3030,0
|
|
20231012,163900,46112150,3030,3030,3030,3030,0
|
|
20231012,163800,46112150,3030,3030,3030,3030,0
|
|
20231012,163700,46112150,3030,3030,3030,3030,0
|
|
20231012,163600,46112150,3030,3030,3030,3030,0
|
|
20231012,163500,46112150,3030,3030,3030,3030,0
|
|
20231012,163400,46112150,3030,3030,3030,3030,0
|
|
20231012,163300,46112150,3030,3030,3030,3030,0
|
|
20231012,163200,46112150,3030,3030,3030,3030,0
|
|
20231012,163100,46112150,3030,3030,3030,3030,458
|
|
20231012,163000,46112150,3030,3030,3030,3030,0
|
|
20231012,162900,46112150,3030,3030,3030,3030,0
|
|
20231012,162800,46112150,3030,3030,3030,3030,0
|
|
20231012,162700,46112150,3030,3030,3030,3030,0
|
|
20231012,162600,46112150,3030,3030,3030,3030,0
|
|
20231012,162500,46112150,3030,3030,3030,3030,0
|
|
20231012,162400,46112150,3030,3030,3030,3030,0
|
|
20231012,162300,46112150,3030,3030,3030,3030,0
|
|
20231012,162200,46112150,3030,3030,3030,3030,0
|
|
20231012,162100,46112150,3030,3030,3030,3030,0
|
|
20231012,162000,46112150,3030,3030,3030,3030,0
|
|
20231012,161900,46112150,3030,3030,3030,3030,0
|
|
20231012,161800,46112150,3030,3030,3030,3030,0
|
|
20231012,161700,46112150,3030,3030,3030,3030,0
|
|
20231012,161600,46112150,3030,3030,3030,3030,0
|
|
20231012,161500,46112150,3030,3030,3030,3030,0
|
|
20231012,161400,46112150,3030,3030,3030,3030,0
|
|
20231012,161300,46112150,3030,3030,3030,3030,0
|
|
20231012,161200,46112150,3030,3030,3030,3030,0
|
|
20231012,161100,46112150,3030,3030,3030,3030,0
|
|
20231012,161000,46112150,3030,3030,3030,3030,0
|
|
20231012,160900,46112150,3030,3030,3030,3030,0
|
|
20231012,160800,46112150,3030,3030,3030,3030,0
|
|
20231012,160700,46112150,3030,3030,3030,3030,0
|
|
20231012,160600,46112150,3030,3030,3030,3030,0
|
|
20231012,160500,46112150,3030,3030,3030,3030,0
|
|
20231012,160400,46112150,3030,3030,3030,3030,0
|
|
20231012,160300,46112150,3030,3030,3030,3030,0
|
|
20231012,160200,46112150,3030,3030,3030,3030,0
|
|
20231012,160100,46112150,3030,3030,3030,3030,458
|
|
20231012,160000,46112150,3030,3030,3030,3030,0
|
|
20231012,155900,46112150,3030,3030,3030,3030,0
|
|
20231012,155800,46112150,3030,3030,3030,3030,0
|
|
20231012,155700,46112150,3030,3030,3030,3030,0
|
|
20231012,155600,46112150,3030,3030,3030,3030,0
|
|
20231012,155500,46112150,3030,3030,3030,3030,0
|
|
20231012,155400,46112150,3030,3030,3030,3030,0
|
|
20231012,155300,46112150,3030,3030,3030,3030,0
|
|
20231012,155200,46112150,3030,3030,3030,3030,0
|
|
20231012,155100,46112150,3030,3030,3030,3030,0
|
|
20231012,155000,46112150,3030,3030,3030,3030,0
|
|
20231012,154900,46112150,3030,3030,3030,3030,0
|
|
20231012,154800,46112150,3030,3030,3030,3030,0
|
|
20231012,154700,46112150,3030,3030,3030,3030,0
|
|
20231012,154600,46112150,3030,3030,3030,3030,0
|
|
20231012,154500,46112150,3030,3030,3030,3030,0
|
|
20231012,154400,46112150,3030,3030,3030,3030,0
|
|
20231012,154300,46112150,3030,3030,3030,3030,0
|
|
20231012,154200,46112150,3030,3030,3030,3030,0
|
|
20231012,154100,46112150,3030,3030,3030,3030,0
|
|
20231012,154000,46112150,3030,3030,3030,3030,0
|
|
20231012,153900,46112150,3030,3030,3030,3030,0
|
|
20231012,153800,46112150,3030,3030,3030,3030,0
|
|
20231012,153700,46112150,3030,3030,3030,3030,0
|
|
20231012,153600,46112150,3030,3030,3030,3030,0
|
|
20231012,153500,46112150,3030,3030,3030,3030,0
|
|
20231012,153400,46112150,3030,3030,3030,3030,0
|
|
20231012,153300,46112150,3030,3030,3030,3030,0
|
|
20231012,153200,46112150,3030,3030,3030,3030,0
|
|
20231012,153100,46112150,3030,3030,3030,3030,458
|
|
20231012,153000,46112150,3030,3030,3030,3030,458
|
|
20231012,152900,44724410,3040,3040,3040,3040,0
|
|
20231012,152800,44724410,3040,3040,3040,3040,0
|
|
20231012,152700,44724410,3040,3040,3040,3040,0
|
|
20231012,152600,44724410,3040,3040,3040,3040,0
|
|
20231012,152500,44724410,3040,3040,3040,3040,0
|
|
20231012,152400,44724410,3040,3040,3040,3040,0
|
|
20231012,152300,44724410,3040,3040,3040,3040,0
|
|
20231012,152200,44724410,3040,3040,3040,3040,0
|
|
20231012,152100,44724410,3040,3040,3040,3040,0
|
|
20231012,152000,44724410,3040,3040,3040,3040,0
|
|
20231012,151900,44724410,3040,3045,3045,3040,22
|
|
20231012,151800,44657430,3045,3045,3045,3045,0
|
|
20231012,151700,44657430,3045,3045,3045,3045,0
|
|
20231012,151600,44657430,3045,3045,3045,3045,30
|
|
20231012,151500,44566080,3045,3045,3045,3045,51
|
|
20231012,151400,44410785,3045,3045,3045,3045,0
|
|
20231012,151300,44410785,3045,3045,3045,3045,0
|
|
20231012,151200,44410785,3045,3045,3045,3045,63
|
|
20231012,151100,44218950,3045,3045,3045,3045,0
|
|
20231012,151000,44218950,3045,3045,3045,3045,0
|
|
20231012,150900,44218950,3045,3045,3045,3045,32
|
|
20231012,150800,44121510,3045,3045,3045,3045,0
|
|
20231012,150700,44121510,3045,3045,3045,3045,0
|
|
20231012,150600,44121510,3045,3045,3045,3045,0
|
|
20231012,150500,44121510,3045,3045,3045,3045,0
|
|
20231012,150400,44121510,3045,3045,3045,3045,0
|
|
20231012,150300,44121510,3045,3045,3045,3045,0
|
|
20231012,150200,44121510,3045,3045,3045,3045,100
|
|
20231012,150100,43817010,3040,3040,3040,3040,0
|
|
20231012,150000,43817010,3040,3040,3040,3040,0
|
|
20231012,145900,43817010,3040,3040,3040,3040,0
|
|
20231012,145800,43817010,3040,3040,3040,3040,0
|
|
20231012,145700,43817010,3040,3040,3040,3040,0
|
|
20231012,145600,43817010,3040,3040,3040,3040,0
|
|
20231012,145500,43817010,3040,3040,3040,3040,0
|
|
20231012,145400,43817010,3040,3040,3040,3040,0
|
|
20231012,145300,43817010,3040,3040,3040,3040,0
|
|
20231012,145200,43817010,3040,3040,3040,3040,0
|
|
20231012,145100,43817010,3040,3040,3040,3040,0
|
|
20231012,145000,43817010,3040,3040,3040,3040,0
|
|
20231012,144900,43817010,3040,3040,3040,3040,0
|
|
20231012,144800,43817010,3040,3040,3040,3040,0
|
|
20231012,144700,43817010,3040,3040,3040,3040,313
|
|
20231012,144600,42865490,3040,3040,3040,3040,0
|
|
20231012,144500,42865490,3040,3040,3040,3040,0
|
|
20231012,144400,42865490,3040,3040,3040,3040,0
|
|
20231012,144300,42865490,3040,3040,3040,3040,0
|
|
20231012,144200,42865490,3040,3040,3040,3040,3
|
|
20231012,144100,42856370,3040,3040,3040,3040,0
|
|
20231012,144000,42856370,3040,3040,3040,3040,3
|
|
20231012,143900,42847250,3030,3030,3030,3030,10
|
|
20231012,143800,42816950,3025,3025,3025,3025,0
|
|
20231012,143700,42816950,3025,3025,3025,3025,0
|
|
20231012,143600,42816950,3025,3025,3025,3025,0
|
|
20231012,143500,42816950,3025,3025,3025,3025,0
|
|
20231012,143400,42816950,3025,3025,3025,3025,0
|
|
20231012,143300,42816950,3025,3025,3025,3025,0
|
|
20231012,143200,42816950,3025,3025,3025,3025,0
|
|
20231012,143100,42816950,3025,3025,3025,3025,0
|
|
20231012,143000,42816950,3025,3025,3025,3025,0
|
|
20231012,142900,42816950,3025,3025,3025,3025,0
|
|
20231012,142800,42816950,3025,3025,3025,3025,0
|
|
20231012,142700,42816950,3025,3025,3025,3025,2383
|
|
20231012,142600,35608375,3025,3030,3030,3025,1270
|
|
20231012,142500,31762470,3030,3030,3030,3030,0
|
|
20231012,142400,31762470,3030,3030,3030,3030,200
|
|
20231012,142300,31156470,3025,3025,3025,3025,0
|
|
20231012,142200,31156470,3025,3025,3025,3025,0
|
|
20231012,142100,31156470,3025,3025,3025,3025,0
|
|
20231012,142000,31156470,3025,3025,3025,3025,0
|
|
20231012,141900,31156470,3025,3025,3025,3025,0
|
|
20231012,141800,31156470,3025,3025,3025,3025,0
|
|
20231012,141700,31156470,3025,3025,3025,3025,16
|
|
20231012,141600,31108070,3050,3050,3050,3050,0
|
|
20231012,141500,31108070,3050,3050,3050,3050,0
|
|
20231012,141400,31108070,3050,3050,3050,3050,0
|
|
20231012,141300,31108070,3050,3050,3050,3050,0
|
|
20231012,141200,31108070,3050,3050,3050,3050,0
|
|
20231012,141100,31108070,3050,3050,3050,3050,0
|
|
20231012,141000,31108070,3050,3050,3050,3050,0
|
|
20231012,140900,31108070,3050,3050,3050,3050,0
|
|
20231012,140800,31108070,3050,3050,3050,3050,0
|
|
20231012,140700,31108070,3050,3050,3050,3050,0
|
|
20231012,140600,31108070,3050,3050,3050,3050,0
|
|
20231012,140500,31108070,3050,3050,3050,3050,0
|
|
20231012,140400,31108070,3050,3050,3050,3050,0
|
|
20231012,140300,31108070,3050,3050,3050,3050,0
|
|
20231012,140200,31108070,3050,3050,3050,3050,0
|
|
20231012,140100,31108070,3050,3050,3050,3050,0
|
|
20231012,140000,31108070,3050,3050,3050,3050,0
|
|
20231012,135900,31108070,3050,3040,3050,3040,36
|
|
20231012,135800,30998605,3040,3035,3040,3035,4
|
|
20231012,135700,30986460,3030,3030,3030,3030,0
|
|
20231012,135600,30986460,3030,3030,3030,3030,0
|
|
20231012,135500,30986460,3030,3030,3030,3030,0
|
|
20231012,135400,30986460,3030,3030,3030,3030,149
|
|
20231012,135300,30534990,3030,3030,3030,3030,151
|
|
20231012,135200,30077460,3030,3030,3030,3030,0
|
|
20231012,135100,30077460,3030,3030,3030,3030,3
|
|
20231012,135000,30068370,3030,3030,3030,3030,300
|
|
20231012,134900,29159370,3030,3030,3030,3030,0
|
|
20231012,134800,29159370,3030,3030,3030,3030,0
|
|
20231012,134700,29159370,3030,3030,3030,3030,0
|
|
20231012,134600,29159370,3030,3030,3030,3030,0
|
|
20231012,134500,29159370,3030,3030,3030,3030,3
|
|
20231012,134400,29150280,3025,3025,3025,3025,0
|
|
20231012,134300,29150280,3025,3025,3025,3025,0
|
|
20231012,134200,29150280,3025,3025,3025,3025,0
|
|
20231012,134100,29150280,3025,3025,3025,3025,0
|
|
20231012,134000,29150280,3025,3025,3025,3025,0
|
|
20231012,133900,29150280,3025,3025,3025,3025,0
|
|
20231012,133800,29150280,3025,3025,3025,3025,0
|
|
20231012,133700,29150280,3025,3025,3025,3025,0
|
|
20231012,133600,29150280,3025,3025,3025,3025,0
|
|
20231012,133500,29150280,3025,3025,3025,3025,0
|
|
20231012,133400,29150280,3025,3025,3025,3025,0
|
|
20231012,133300,29150280,3025,3025,3025,3025,0
|
|
20231012,133200,29150280,3025,3025,3025,3025,0
|
|
20231012,133100,29150280,3025,3025,3025,3025,0
|
|
20231012,133000,29150280,3025,3035,3035,3025,200
|
|
20231012,132900,28543985,3035,3035,3035,3035,0
|
|
20231012,132800,28543985,3035,3035,3035,3035,0
|
|
20231012,132700,28543985,3035,3035,3035,3035,0
|
|
20231012,132600,28543985,3035,3035,3035,3035,0
|
|
20231012,132500,28543985,3035,3035,3035,3035,0
|
|
20231012,132400,28543985,3035,3035,3035,3035,0
|
|
20231012,132300,28543985,3035,3035,3035,3035,3
|
|
20231012,132200,28534880,3055,3055,3055,3055,0
|
|
20231012,132100,28534880,3055,3055,3055,3055,0
|
|
20231012,132000,28534880,3055,3055,3055,3055,0
|
|
20231012,131900,28534880,3055,3055,3055,3055,0
|
|
20231012,131800,28534880,3055,3055,3055,3055,0
|
|
20231012,131700,28534880,3055,3055,3055,3055,0
|
|
20231012,131600,28534880,3055,3055,3055,3055,0
|
|
20231012,131500,28534880,3055,3055,3055,3055,0
|
|
20231012,131400,28534880,3055,3055,3055,3055,0
|
|
20231012,131300,28534880,3055,3055,3055,3055,0
|
|
20231012,131200,28534880,3055,3055,3055,3055,0
|
|
20231012,131100,28534880,3055,3055,3055,3055,0
|
|
20231012,131000,28534880,3055,3055,3055,3055,0
|
|
20231012,130900,28534880,3055,3055,3055,3055,0
|
|
20231012,130800,28534880,3055,3055,3055,3055,0
|
|
20231012,130700,28534880,3055,3055,3055,3055,0
|
|
20231012,130600,28534880,3055,3055,3055,3055,0
|
|
20231012,130500,28534880,3055,3055,3055,3055,0
|
|
20231012,130400,28534880,3055,3055,3055,3055,0
|
|
20231012,130300,28534880,3055,3055,3055,3055,0
|
|
20231012,130200,28534880,3055,3055,3055,3055,0
|
|
20231012,130100,28534880,3055,3055,3055,3055,0
|
|
20231012,130000,28534880,3055,3055,3055,3055,0
|
|
20231012,125900,28534880,3055,3055,3055,3055,0
|
|
20231012,125800,28534880,3055,3055,3055,3055,3
|
|
20231012,125700,28525715,3055,3055,3055,3055,0
|
|
20231012,125600,28525715,3055,3055,3055,3055,0
|
|
20231012,125500,28525715,3055,3055,3055,3055,0
|
|
20231012,125400,28525715,3055,3055,3055,3055,0
|
|
20231012,125300,28525715,3055,3055,3055,3055,1
|
|
20231012,125200,28522660,3025,3025,3025,3025,0
|
|
20231012,125100,28522660,3025,3025,3025,3025,0
|
|
20231012,125000,28522660,3025,3025,3025,3025,0
|
|
20231012,124900,28522660,3025,3025,3025,3025,0
|
|
20231012,124800,28522660,3025,3025,3025,3025,0
|
|
20231012,124700,28522660,3025,3025,3025,3025,0
|
|
20231012,124600,28522660,3025,3040,3040,3025,1135
|
|
20231012,124500,25086720,3040,3040,3040,3040,0
|
|
20231012,124400,25086720,3040,3040,3040,3040,0
|
|
20231012,124300,25086720,3040,3040,3040,3040,101
|
|
20231012,124200,24779680,3055,3055,3055,3055,1
|
|
20231012,124100,24776625,3055,3055,3055,3055,1
|
|
20231012,124000,24773570,3045,3045,3045,3045,0
|
|
20231012,123900,24773570,3045,3045,3045,3045,0
|
|
20231012,123800,24773570,3045,3045,3045,3045,0
|
|
20231012,123700,24773570,3045,3045,3045,3045,54
|
|
20231012,123600,24609140,3045,3045,3045,3045,0
|
|
20231012,123500,24609140,3045,3045,3045,3045,0
|
|
20231012,123400,24609140,3045,3045,3045,3045,63
|
|
20231012,123300,24417305,3055,3055,3055,3055,0
|
|
20231012,123200,24417305,3055,3055,3055,3055,0
|
|
20231012,123100,24417305,3055,3055,3055,3055,0
|
|
20231012,123000,24417305,3055,3055,3055,3055,0
|
|
20231012,122900,24417305,3055,3055,3055,3055,0
|
|
20231012,122800,24417305,3055,3055,3055,3055,0
|
|
20231012,122700,24417305,3055,3055,3055,3055,32
|
|
20231012,122600,24319545,3055,3055,3055,3055,0
|
|
20231012,122500,24319545,3055,3055,3055,3055,0
|
|
20231012,122400,24319545,3055,3055,3055,3055,0
|
|
20231012,122300,24319545,3055,3055,3055,3055,0
|
|
20231012,122200,24319545,3055,3055,3055,3055,0
|
|
20231012,122100,24319545,3055,3055,3055,3055,0
|
|
20231012,122000,24319545,3055,3055,3055,3055,0
|
|
20231012,121900,24319545,3055,3055,3055,3055,0
|
|
20231012,121800,24319545,3055,3055,3055,3055,0
|
|
20231012,121700,24319545,3055,3055,3055,3055,13
|
|
20231012,121600,24279830,3055,3055,3055,3055,0
|
|
20231012,121500,24279830,3055,3055,3055,3055,0
|
|
20231012,121400,24279830,3055,3055,3055,3055,0
|
|
20231012,121300,24279830,3055,3055,3055,3055,0
|
|
20231012,121200,24279830,3055,3055,3055,3055,0
|
|
20231012,121100,24279830,3055,3055,3055,3055,0
|
|
20231012,121000,24279830,3055,3055,3055,3055,0
|
|
20231012,120900,24279830,3055,3055,3055,3055,0
|
|
20231012,120800,24279830,3055,3055,3055,3055,0
|
|
20231012,120700,24279830,3055,3055,3055,3055,0
|
|
20231012,120600,24279830,3055,3055,3055,3055,0
|
|
20231012,120500,24279830,3055,3055,3055,3055,5
|
|
20231012,120400,24264555,3060,3060,3060,3060,0
|
|
20231012,120300,24264555,3060,3060,3060,3060,3
|
|
20231012,120200,24255375,3060,3060,3060,3060,0
|
|
20231012,120100,24255375,3060,3060,3060,3060,0
|
|
20231012,120000,24255375,3060,3060,3060,3060,0
|
|
20231012,115900,24255375,3060,3060,3060,3060,0
|
|
20231012,115800,24255375,3060,3060,3060,3060,0
|
|
20231012,115700,24255375,3060,3045,3060,3045,15
|
|
20231012,115600,24209625,3045,3045,3045,3045,0
|
|
20231012,115500,24209625,3045,3045,3045,3045,0
|
|
20231012,115400,24209625,3045,3045,3045,3045,0
|
|
20231012,115300,24209625,3045,3045,3045,3045,42
|
|
20231012,115200,24081735,3055,3055,3055,3055,0
|
|
20231012,115100,24081735,3055,3055,3055,3055,2
|
|
20231012,115000,24075625,3050,3050,3050,3045,2976
|
|
20231012,114900,14998835,3050,3050,3050,3050,0
|
|
20231012,114800,14998835,3050,3050,3050,3050,1
|
|
20231012,114700,14995785,3050,3050,3050,3050,0
|
|
20231012,114600,14995785,3050,3050,3050,3050,0
|
|
20231012,114500,14995785,3050,3050,3050,3050,0
|
|
20231012,114400,14995785,3050,3050,3050,3050,0
|
|
20231012,114300,14995785,3050,3050,3050,3050,0
|
|
20231012,114200,14995785,3050,3050,3050,3050,0
|
|
20231012,114100,14995785,3050,3050,3050,3050,0
|
|
20231012,114000,14995785,3050,3045,3050,3045,4
|
|
20231012,113900,14983600,3050,3050,3050,3050,0
|
|
20231012,113800,14983600,3050,3050,3050,3050,0
|
|
20231012,113700,14983600,3050,3050,3050,3050,0
|
|
20231012,113600,14983600,3050,3050,3050,3050,0
|
|
20231012,113500,14983600,3050,3050,3050,3050,1
|
|
20231012,113400,14980550,3045,3045,3045,3045,0
|
|
20231012,113300,14980550,3045,3045,3045,3045,0
|
|
20231012,113200,14980550,3045,3045,3045,3045,0
|
|
20231012,113100,14980550,3045,3045,3045,3045,0
|
|
20231012,113000,14980550,3045,3045,3045,3045,3
|
|
20231012,112900,14971415,3045,3045,3045,3045,0
|
|
20231012,112800,14971415,3045,3045,3045,3045,11
|
|
20231012,112700,14937920,3045,3045,3045,3045,0
|
|
20231012,112600,14937920,3045,3045,3045,3045,5
|
|
20231012,112500,14922695,3045,3045,3045,3045,288
|
|
20231012,112400,14045735,3045,3045,3045,3045,440
|
|
20231012,112300,12705935,3045,3045,3045,3045,0
|
|
20231012,112200,12705935,3045,3045,3045,3045,0
|
|
20231012,112100,12705935,3045,3045,3045,3045,0
|
|
20231012,112000,12705935,3045,3045,3045,3045,0
|
|
20231012,111900,12705935,3045,3045,3045,3045,0
|
|
20231012,111800,12705935,3045,3045,3045,3045,0
|
|
20231012,111700,12705935,3045,3045,3045,3045,0
|
|
20231012,111600,12705935,3045,3045,3045,3045,0
|
|
20231012,111500,12705935,3045,3045,3045,3045,0
|
|
20231012,111400,12705935,3045,3045,3045,3045,0
|
|
20231012,111300,12705935,3045,3045,3045,3045,0
|
|
20231012,111200,12705935,3045,3045,3045,3045,0
|
|
20231012,111100,12705935,3045,3045,3045,3045,0
|
|
20231012,111000,12705935,3045,3045,3045,3045,0
|
|
20231012,110900,12705935,3045,3045,3045,3045,5
|
|
20231012,110800,12690710,3045,3045,3045,3045,0
|
|
20231012,110700,12690710,3045,3045,3045,3045,0
|
|
20231012,110600,12690710,3045,3045,3045,3045,0
|
|
20231012,110500,12690710,3045,3045,3045,3045,0
|
|
20231012,110400,12690710,3045,3045,3045,3045,0
|
|
20231012,110300,12690710,3045,3045,3045,3045,0
|
|
20231012,110200,12690710,3045,3045,3045,3045,0
|
|
20231012,110100,12690710,3045,3045,3045,3045,0
|
|
20231012,110000,12690710,3045,3045,3045,3045,0
|
|
20231012,105900,12690710,3045,3045,3045,3045,0
|
|
20231012,105800,12690710,3045,3045,3045,3045,0
|
|
20231012,105700,12690710,3045,3045,3045,3045,0
|
|
20231012,105600,12690710,3045,3045,3045,3045,0
|
|
20231012,105500,12690710,3045,3045,3045,3045,0
|
|
20231012,105400,12690710,3045,3045,3045,3045,1
|
|
20231012,105300,12687665,3045,3045,3045,3045,0
|
|
20231012,105200,12687665,3045,3045,3045,3045,0
|
|
20231012,105100,12687665,3045,3045,3045,3045,0
|
|
20231012,105000,12687665,3045,3045,3045,3045,0
|
|
20231012,104900,12687665,3045,3045,3045,3045,0
|
|
20231012,104800,12687665,3045,3045,3045,3045,127
|
|
20231012,104700,12300950,3045,3045,3045,3045,2
|
|
20231012,104600,12294860,3040,3040,3040,3040,0
|
|
20231012,104500,12294860,3040,3040,3040,3040,0
|
|
20231012,104400,12294860,3040,3040,3040,3040,3
|
|
20231012,104300,12285740,3035,3035,3035,3035,0
|
|
20231012,104200,12285740,3035,3035,3035,3035,3
|
|
20231012,104100,12276635,3040,3040,3040,3040,23
|
|
20231012,104000,12206715,3040,3040,3040,3040,0
|
|
20231012,103900,12206715,3040,3040,3040,3040,0
|
|
20231012,103800,12206715,3040,3040,3040,3040,0
|
|
20231012,103700,12206715,3040,3040,3040,3040,40
|
|
20231012,103600,12085115,3035,3035,3035,3035,0
|
|
20231012,103500,12085115,3035,3035,3035,3035,2
|
|
20231012,103400,12079045,3035,3035,3035,3035,1
|
|
20231012,103300,12076010,3025,3025,3025,3025,0
|
|
20231012,103200,12076010,3025,3025,3025,3025,0
|
|
20231012,103100,12076010,3025,3025,3025,3025,0
|
|
20231012,103000,12076010,3025,3025,3025,3025,0
|
|
20231012,102900,12076010,3025,3025,3025,3025,76
|
|
20231012,102800,11846110,3040,3035,3040,3035,53
|
|
20231012,102700,11685005,3025,3025,3025,3025,0
|
|
20231012,102600,11685005,3025,3025,3025,3025,0
|
|
20231012,102500,11685005,3025,3025,3025,3025,0
|
|
20231012,102400,11685005,3025,3025,3025,3025,20
|
|
20231012,102300,11624505,3025,3025,3025,3025,0
|
|
20231012,102200,11624505,3025,3025,3025,3025,0
|
|
20231012,102100,11624505,3025,3025,3025,3025,0
|
|
20231012,102000,11624505,3025,3025,3025,3025,370
|
|
20231012,101900,10505255,3025,3025,3025,3025,0
|
|
20231012,101800,10505255,3025,3025,3025,3025,100
|
|
20231012,101700,10202755,3025,3025,3025,3025,0
|
|
20231012,101600,10202755,3025,3025,3025,3025,0
|
|
20231012,101500,10202755,3025,3025,3025,3025,0
|
|
20231012,101400,10202755,3025,3025,3025,3025,0
|
|
20231012,101300,10202755,3025,3025,3025,3025,0
|
|
20231012,101200,10202755,3025,3025,3025,3025,0
|
|
20231012,101100,10202755,3025,3025,3025,3025,335
|
|
20231012,101000,9189380,3025,3025,3025,3025,0
|
|
20231012,100900,9189380,3025,3025,3025,3025,0
|
|
20231012,100800,9189380,3025,3025,3025,3025,0
|
|
20231012,100700,9189380,3025,3025,3025,3025,1
|
|
20231012,100600,9186355,3025,3025,3025,3025,0
|
|
20231012,100500,9186355,3025,3025,3025,3025,0
|
|
20231012,100400,9186355,3025,3025,3025,3025,0
|
|
20231012,100300,9186355,3025,3025,3025,3025,42
|
|
20231012,100200,9059305,3020,3020,3020,3020,0
|
|
20231012,100100,9059305,3020,3020,3020,3020,0
|
|
20231012,100000,9059305,3020,3020,3020,3020,0
|
|
20231012,095900,9059305,3020,3020,3020,3020,8
|
|
20231012,095800,9035145,3025,3025,3025,3025,0
|
|
20231012,095700,9035145,3025,3025,3025,3025,0
|
|
20231012,095600,9035145,3025,3025,3025,3025,0
|
|
20231012,095500,9035145,3025,3025,3025,3025,0
|
|
20231012,095400,9035145,3025,3025,3025,3025,0
|
|
20231012,095300,9035145,3025,3025,3025,3025,0
|
|
20231012,095200,9035145,3025,3025,3025,3025,1617
|
|
20231012,095100,4143720,3025,3025,3025,3025,0
|
|
20231012,095000,4143720,3025,3025,3025,3025,274
|
|
20231012,094900,3314870,3025,3025,3025,3025,0
|
|
20231012,094800,3314870,3025,3025,3025,3025,20
|
|
20231012,094700,3254370,3025,3025,3025,3025,0
|
|
20231012,094600,3254370,3025,3025,3025,3025,30
|
|
20231012,094500,3163620,3035,3035,3035,3035,0
|
|
20231012,094400,3163620,3035,3035,3035,3035,0
|
|
20231012,094300,3163620,3035,3035,3035,3035,254
|
|
20231012,094200,2392730,3035,3035,3035,3035,246
|
|
20231012,094100,1646120,3040,3040,3040,3040,0
|
|
20231012,094000,1646120,3040,3040,3040,3040,0
|
|
20231012,093900,1646120,3040,3040,3040,3040,1
|
|
20231012,093800,1643080,3040,3040,3040,3040,0
|
|
20231012,093700,1643080,3040,3040,3040,3040,0
|
|
20231012,093600,1643080,3040,3040,3040,3040,0
|
|
20231012,093500,1643080,3040,3040,3040,3040,0
|
|
20231012,093400,1643080,3040,3040,3040,3040,0
|
|
20231012,093300,1643080,3040,3040,3040,3040,2
|
|
20231012,093200,1637000,3035,3035,3035,3035,2
|
|
20231012,093100,1630930,3035,3035,3035,3035,2
|
|
20231012,093000,1624860,3025,3025,3025,3025,2
|
|
20231012,092900,1618810,3025,3025,3025,3025,0
|
|
20231012,092800,1618810,3025,3025,3025,3025,329
|
|
20231012,092700,623585,3025,3025,3025,3025,0
|
|
20231012,092600,623585,3025,3025,3025,3025,0
|
|
20231012,092500,623585,3025,3025,3025,3025,0
|
|
20231012,092400,623585,3025,3025,3025,3025,0
|
|
20231012,092300,623585,3025,3025,3025,3025,0
|
|
20231012,092200,623585,3025,3025,3025,3025,0
|
|
20231012,092100,623585,3025,3025,3025,3025,0
|
|
20231012,092000,623585,3025,3025,3025,3025,0
|
|
20231012,091900,623585,3025,3025,3025,3025,0
|
|
20231012,091800,623585,3025,3025,3025,3025,0
|
|
20231012,091700,623585,3025,3025,3025,3025,0
|
|
20231012,091600,623585,3025,3025,3025,3025,0
|
|
20231012,091500,623585,3025,3025,3025,3025,4
|
|
20231012,091400,611485,3025,3025,3025,3025,0
|
|
20231012,091300,611485,3025,3025,3025,3025,0
|
|
20231012,091200,611485,3025,3025,3025,3025,0
|
|
20231012,091100,611485,3025,3025,3025,3025,0
|
|
20231012,091000,611485,3025,3025,3025,3025,0
|
|
20231012,090900,611485,3025,3025,3025,3025,0
|
|
20231012,090800,611485,3025,3040,3040,3025,107
|
|
20231012,090700,287530,3035,3035,3035,3035,0
|
|
20231012,090600,287530,3035,3035,3035,3035,3
|
|
20231012,090500,278425,3030,3030,3030,3030,0
|
|
20231012,090400,278425,3030,3030,3030,3030,0
|
|
20231012,090300,278425,3030,3030,3030,3030,0
|
|
20231012,090200,278425,3030,3030,3030,3030,0
|
|
20231012,090100,278425,3030,3030,3030,3030,0
|
|
20231012,090000,278425,3030,3025,3030,3025,92
|