635 lines
30 KiB
CSV
635 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,193200,127812100,4830,4830,4830,4830,423
|
|
20231012,193100,127812100,4830,4830,4830,4830,0
|
|
20231012,193000,127812100,4830,4830,4830,4830,0
|
|
20231012,192900,127812100,4830,4830,4830,4830,0
|
|
20231012,192800,127812100,4830,4830,4830,4830,0
|
|
20231012,192700,127812100,4830,4830,4830,4830,0
|
|
20231012,192600,127812100,4830,4830,4830,4830,0
|
|
20231012,192500,127812100,4830,4830,4830,4830,0
|
|
20231012,192400,127812100,4830,4830,4830,4830,0
|
|
20231012,192300,127812100,4830,4830,4830,4830,0
|
|
20231012,192200,127812100,4830,4830,4830,4830,0
|
|
20231012,192100,127812100,4830,4830,4830,4830,0
|
|
20231012,192000,127812100,4830,4830,4830,4830,0
|
|
20231012,191900,127812100,4830,4830,4830,4830,0
|
|
20231012,191800,127812100,4830,4830,4830,4830,0
|
|
20231012,191700,127812100,4830,4830,4830,4830,0
|
|
20231012,191600,127812100,4830,4830,4830,4830,0
|
|
20231012,191500,127812100,4830,4830,4830,4830,0
|
|
20231012,191400,127812100,4830,4830,4830,4830,0
|
|
20231012,191300,127812100,4830,4830,4830,4830,0
|
|
20231012,191200,127812100,4830,4830,4830,4830,0
|
|
20231012,191100,127812100,4830,4830,4830,4830,0
|
|
20231012,191000,127812100,4830,4830,4830,4830,0
|
|
20231012,190900,127812100,4830,4830,4830,4830,0
|
|
20231012,190800,127812100,4830,4830,4830,4830,0
|
|
20231012,190700,127812100,4830,4830,4830,4830,0
|
|
20231012,190600,127812100,4830,4830,4830,4830,0
|
|
20231012,190500,127812100,4830,4830,4830,4830,0
|
|
20231012,190400,127812100,4830,4830,4830,4830,0
|
|
20231012,190300,127812100,4830,4830,4830,4830,0
|
|
20231012,190200,127812100,4830,4830,4830,4830,423
|
|
20231012,190100,127812100,4830,4830,4830,4830,0
|
|
20231012,190000,127812100,4830,4830,4830,4830,0
|
|
20231012,185900,127812100,4830,4830,4830,4830,0
|
|
20231012,185800,127812100,4830,4830,4830,4830,0
|
|
20231012,185700,127812100,4830,4830,4830,4830,0
|
|
20231012,185600,127812100,4830,4830,4830,4830,0
|
|
20231012,185500,127812100,4830,4830,4830,4830,0
|
|
20231012,185400,127812100,4830,4830,4830,4830,0
|
|
20231012,185300,127812100,4830,4830,4830,4830,0
|
|
20231012,185200,127812100,4830,4830,4830,4830,0
|
|
20231012,185100,127812100,4830,4830,4830,4830,0
|
|
20231012,185000,127812100,4830,4830,4830,4830,0
|
|
20231012,184900,127812100,4830,4830,4830,4830,0
|
|
20231012,184800,127812100,4830,4830,4830,4830,0
|
|
20231012,184700,127812100,4830,4830,4830,4830,0
|
|
20231012,184600,127812100,4830,4830,4830,4830,0
|
|
20231012,184500,127812100,4830,4830,4830,4830,0
|
|
20231012,184400,127812100,4830,4830,4830,4830,0
|
|
20231012,184300,127812100,4830,4830,4830,4830,0
|
|
20231012,184200,127812100,4830,4830,4830,4830,0
|
|
20231012,184100,127812100,4830,4830,4830,4830,0
|
|
20231012,184000,127812100,4830,4830,4830,4830,0
|
|
20231012,183900,127812100,4830,4830,4830,4830,0
|
|
20231012,183800,127812100,4830,4830,4830,4830,0
|
|
20231012,183700,127812100,4830,4830,4830,4830,0
|
|
20231012,183600,127812100,4830,4830,4830,4830,0
|
|
20231012,183500,127812100,4830,4830,4830,4830,0
|
|
20231012,183400,127812100,4830,4830,4830,4830,0
|
|
20231012,183300,127812100,4830,4830,4830,4830,0
|
|
20231012,183200,127812100,4830,4830,4830,4830,423
|
|
20231012,183100,127812100,4830,4830,4830,4830,0
|
|
20231012,183000,127812100,4830,4830,4830,4830,0
|
|
20231012,182900,127812100,4830,4830,4830,4830,0
|
|
20231012,182800,127812100,4830,4830,4830,4830,0
|
|
20231012,182700,127812100,4830,4830,4830,4830,0
|
|
20231012,182600,127812100,4830,4830,4830,4830,0
|
|
20231012,182500,127812100,4830,4830,4830,4830,0
|
|
20231012,182400,127812100,4830,4830,4830,4830,0
|
|
20231012,182300,127812100,4830,4830,4830,4830,0
|
|
20231012,182200,127812100,4830,4830,4830,4830,0
|
|
20231012,182100,127812100,4830,4830,4830,4830,0
|
|
20231012,182000,127812100,4830,4830,4830,4830,0
|
|
20231012,181900,127812100,4830,4830,4830,4830,0
|
|
20231012,181800,127812100,4830,4830,4830,4830,0
|
|
20231012,181700,127812100,4830,4830,4830,4830,0
|
|
20231012,181600,127812100,4830,4830,4830,4830,0
|
|
20231012,181500,127812100,4830,4830,4830,4830,0
|
|
20231012,181400,127812100,4830,4830,4830,4830,0
|
|
20231012,181300,127812100,4830,4830,4830,4830,0
|
|
20231012,181200,127812100,4830,4830,4830,4830,0
|
|
20231012,181100,127812100,4830,4830,4830,4830,0
|
|
20231012,181000,127812100,4830,4830,4830,4830,0
|
|
20231012,180900,127812100,4830,4830,4830,4830,0
|
|
20231012,180800,127812100,4830,4830,4830,4830,0
|
|
20231012,180700,127812100,4830,4830,4830,4830,0
|
|
20231012,180600,127812100,4830,4830,4830,4830,0
|
|
20231012,180500,127812100,4830,4830,4830,4830,0
|
|
20231012,180400,127812100,4830,4830,4830,4830,0
|
|
20231012,180300,127812100,4830,4830,4830,4830,0
|
|
20231012,180200,127812100,4830,4830,4830,4830,423
|
|
20231012,180100,127812100,4830,4830,4830,4830,0
|
|
20231012,180000,127812100,4830,4830,4830,4830,0
|
|
20231012,175900,127812100,4830,4830,4830,4830,0
|
|
20231012,175800,127812100,4830,4830,4830,4830,0
|
|
20231012,175700,127812100,4830,4830,4830,4830,0
|
|
20231012,175600,127812100,4830,4830,4830,4830,0
|
|
20231012,175500,127812100,4830,4830,4830,4830,0
|
|
20231012,175400,127812100,4830,4830,4830,4830,0
|
|
20231012,175300,127812100,4830,4830,4830,4830,0
|
|
20231012,175200,127812100,4830,4830,4830,4830,0
|
|
20231012,175100,127812100,4830,4830,4830,4830,0
|
|
20231012,175000,127812100,4830,4830,4830,4830,0
|
|
20231012,174900,127812100,4830,4830,4830,4830,0
|
|
20231012,174800,127812100,4830,4830,4830,4830,0
|
|
20231012,174700,127812100,4830,4830,4830,4830,0
|
|
20231012,174600,127812100,4830,4830,4830,4830,0
|
|
20231012,174500,127812100,4830,4830,4830,4830,0
|
|
20231012,174400,127812100,4830,4830,4830,4830,0
|
|
20231012,174300,127812100,4830,4830,4830,4830,0
|
|
20231012,174200,127812100,4830,4830,4830,4830,0
|
|
20231012,174100,127812100,4830,4830,4830,4830,0
|
|
20231012,174000,127812100,4830,4830,4830,4830,0
|
|
20231012,173900,127812100,4830,4830,4830,4830,0
|
|
20231012,173800,127812100,4830,4830,4830,4830,0
|
|
20231012,173700,127812100,4830,4830,4830,4830,0
|
|
20231012,173600,127812100,4830,4830,4830,4830,0
|
|
20231012,173500,127812100,4830,4830,4830,4830,0
|
|
20231012,173400,127812100,4830,4830,4830,4830,0
|
|
20231012,173300,127812100,4830,4830,4830,4830,0
|
|
20231012,173200,127812100,4830,4830,4830,4830,423
|
|
20231012,173100,127812100,4830,4830,4830,4830,0
|
|
20231012,173000,127812100,4830,4830,4830,4830,0
|
|
20231012,172900,127812100,4830,4830,4830,4830,0
|
|
20231012,172800,127812100,4830,4830,4830,4830,0
|
|
20231012,172700,127812100,4830,4830,4830,4830,0
|
|
20231012,172600,127812100,4830,4830,4830,4830,0
|
|
20231012,172500,127812100,4830,4830,4830,4830,0
|
|
20231012,172400,127812100,4830,4830,4830,4830,0
|
|
20231012,172300,127812100,4830,4830,4830,4830,0
|
|
20231012,172200,127812100,4830,4830,4830,4830,0
|
|
20231012,172100,127812100,4830,4830,4830,4830,0
|
|
20231012,172000,127812100,4830,4830,4830,4830,0
|
|
20231012,171900,127812100,4830,4830,4830,4830,0
|
|
20231012,171800,127812100,4830,4830,4830,4830,0
|
|
20231012,171700,127812100,4830,4830,4830,4830,0
|
|
20231012,171600,127812100,4830,4830,4830,4830,0
|
|
20231012,171500,127812100,4830,4830,4830,4830,0
|
|
20231012,171400,127812100,4830,4830,4830,4830,0
|
|
20231012,171300,127812100,4830,4830,4830,4830,0
|
|
20231012,171200,127812100,4830,4830,4830,4830,0
|
|
20231012,171100,127812100,4830,4830,4830,4830,0
|
|
20231012,171000,127812100,4830,4830,4830,4830,0
|
|
20231012,170900,127812100,4830,4830,4830,4830,0
|
|
20231012,170800,127812100,4830,4830,4830,4830,0
|
|
20231012,170700,127812100,4830,4830,4830,4830,0
|
|
20231012,170600,127812100,4830,4830,4830,4830,0
|
|
20231012,170500,127812100,4830,4830,4830,4830,0
|
|
20231012,170400,127812100,4830,4830,4830,4830,0
|
|
20231012,170300,127812100,4830,4830,4830,4830,0
|
|
20231012,170200,127812100,4830,4830,4830,4830,423
|
|
20231012,170100,127812100,4830,4830,4830,4830,0
|
|
20231012,170000,127812100,4830,4830,4830,4830,0
|
|
20231012,165900,127812100,4830,4830,4830,4830,0
|
|
20231012,165800,127812100,4830,4830,4830,4830,0
|
|
20231012,165700,127812100,4830,4830,4830,4830,0
|
|
20231012,165600,127812100,4830,4830,4830,4830,0
|
|
20231012,165500,127812100,4830,4830,4830,4830,0
|
|
20231012,165400,127812100,4830,4830,4830,4830,0
|
|
20231012,165300,127812100,4830,4830,4830,4830,0
|
|
20231012,165200,127812100,4830,4830,4830,4830,0
|
|
20231012,165100,127812100,4830,4830,4830,4830,0
|
|
20231012,165000,127812100,4830,4830,4830,4830,0
|
|
20231012,164900,127812100,4830,4830,4830,4830,0
|
|
20231012,164800,127812100,4830,4830,4830,4830,0
|
|
20231012,164700,127812100,4830,4830,4830,4830,0
|
|
20231012,164600,127812100,4830,4830,4830,4830,0
|
|
20231012,164500,127812100,4830,4830,4830,4830,0
|
|
20231012,164400,127812100,4830,4830,4830,4830,0
|
|
20231012,164300,127812100,4830,4830,4830,4830,0
|
|
20231012,164200,127812100,4830,4830,4830,4830,0
|
|
20231012,164100,127812100,4830,4830,4830,4830,0
|
|
20231012,164000,127812100,4830,4830,4830,4830,0
|
|
20231012,163900,127812100,4830,4830,4830,4830,0
|
|
20231012,163800,127812100,4830,4830,4830,4830,0
|
|
20231012,163700,127812100,4830,4830,4830,4830,0
|
|
20231012,163600,127812100,4830,4830,4830,4830,0
|
|
20231012,163500,127812100,4830,4830,4830,4830,0
|
|
20231012,163400,127812100,4830,4830,4830,4830,0
|
|
20231012,163300,127812100,4830,4830,4830,4830,0
|
|
20231012,163200,127812100,4830,4830,4830,4830,423
|
|
20231012,163100,127812100,4830,4830,4830,4830,0
|
|
20231012,163000,127812100,4830,4830,4830,4830,0
|
|
20231012,162900,127812100,4830,4830,4830,4830,0
|
|
20231012,162800,127812100,4830,4830,4830,4830,0
|
|
20231012,162700,127812100,4830,4830,4830,4830,0
|
|
20231012,162600,127812100,4830,4830,4830,4830,0
|
|
20231012,162500,127812100,4830,4830,4830,4830,0
|
|
20231012,162400,127812100,4830,4830,4830,4830,0
|
|
20231012,162300,127812100,4830,4830,4830,4830,0
|
|
20231012,162200,127812100,4830,4830,4830,4830,0
|
|
20231012,162100,127812100,4830,4830,4830,4830,0
|
|
20231012,162000,127812100,4830,4830,4830,4830,0
|
|
20231012,161900,127812100,4830,4830,4830,4830,0
|
|
20231012,161800,127812100,4830,4830,4830,4830,0
|
|
20231012,161700,127812100,4830,4830,4830,4830,0
|
|
20231012,161600,127812100,4830,4830,4830,4830,0
|
|
20231012,161500,127812100,4830,4830,4830,4830,0
|
|
20231012,161400,127812100,4830,4830,4830,4830,0
|
|
20231012,161300,127812100,4830,4830,4830,4830,0
|
|
20231012,161200,127812100,4830,4830,4830,4830,0
|
|
20231012,161100,127812100,4830,4830,4830,4830,0
|
|
20231012,161000,127812100,4830,4830,4830,4830,0
|
|
20231012,160900,127812100,4830,4830,4830,4830,0
|
|
20231012,160800,127812100,4830,4830,4830,4830,0
|
|
20231012,160700,127812100,4830,4830,4830,4830,0
|
|
20231012,160600,127812100,4830,4830,4830,4830,0
|
|
20231012,160500,127812100,4830,4830,4830,4830,0
|
|
20231012,160400,127812100,4830,4830,4830,4830,0
|
|
20231012,160300,127812100,4830,4830,4830,4830,0
|
|
20231012,160200,127812100,4830,4830,4830,4830,423
|
|
20231012,160100,127812100,4830,4830,4830,4830,0
|
|
20231012,160000,127812100,4830,4830,4830,4830,0
|
|
20231012,155900,127812100,4830,4830,4830,4830,0
|
|
20231012,155800,127812100,4830,4830,4830,4830,0
|
|
20231012,155700,127812100,4830,4830,4830,4830,0
|
|
20231012,155600,127812100,4830,4830,4830,4830,0
|
|
20231012,155500,127812100,4830,4830,4830,4830,0
|
|
20231012,155400,127812100,4830,4830,4830,4830,0
|
|
20231012,155300,127812100,4830,4830,4830,4830,0
|
|
20231012,155200,127812100,4830,4830,4830,4830,0
|
|
20231012,155100,127812100,4830,4830,4830,4830,0
|
|
20231012,155000,127812100,4830,4830,4830,4830,0
|
|
20231012,154900,127812100,4830,4830,4830,4830,0
|
|
20231012,154800,127812100,4830,4830,4830,4830,0
|
|
20231012,154700,127812100,4830,4830,4830,4830,0
|
|
20231012,154600,127812100,4830,4830,4830,4830,0
|
|
20231012,154500,127812100,4830,4830,4830,4830,0
|
|
20231012,154400,127812100,4830,4830,4830,4830,0
|
|
20231012,154300,127812100,4830,4830,4830,4830,0
|
|
20231012,154200,127812100,4830,4830,4830,4830,0
|
|
20231012,154100,127812100,4830,4830,4830,4830,0
|
|
20231012,154000,127812100,4830,4830,4830,4830,0
|
|
20231012,153900,127812100,4830,4830,4830,4830,0
|
|
20231012,153800,127812100,4830,4830,4830,4830,0
|
|
20231012,153700,127812100,4830,4830,4830,4830,0
|
|
20231012,153600,127812100,4830,4830,4830,4830,0
|
|
20231012,153500,127812100,4830,4830,4830,4830,0
|
|
20231012,153400,127812100,4830,4830,4830,4830,0
|
|
20231012,153300,127812100,4830,4830,4830,4830,0
|
|
20231012,153200,127812100,4830,4830,4830,4830,423
|
|
20231012,153100,127812100,4830,4830,4830,4830,0
|
|
20231012,153000,127812100,4830,4830,4830,4830,423
|
|
20231012,152900,125769010,4830,4830,4830,4830,0
|
|
20231012,152800,125769010,4830,4830,4830,4830,0
|
|
20231012,152700,125769010,4830,4830,4830,4830,0
|
|
20231012,152600,125769010,4830,4830,4830,4830,0
|
|
20231012,152500,125769010,4830,4830,4830,4830,0
|
|
20231012,152400,125769010,4830,4830,4830,4830,0
|
|
20231012,152300,125769010,4830,4830,4830,4830,0
|
|
20231012,152200,125769010,4830,4830,4830,4830,0
|
|
20231012,152100,125769010,4830,4830,4830,4830,0
|
|
20231012,152000,125769010,4830,4830,4830,4830,0
|
|
20231012,151900,125769010,4830,4830,4830,4830,0
|
|
20231012,151800,125769010,4830,4830,4830,4830,0
|
|
20231012,151700,125769010,4830,4830,4830,4830,0
|
|
20231012,151600,125769010,4830,4830,4830,4830,2
|
|
20231012,151500,125759350,4830,4830,4830,4830,0
|
|
20231012,151400,125759350,4830,4830,4830,4830,0
|
|
20231012,151300,125759350,4830,4825,4830,4815,12
|
|
20231012,151200,125701490,4830,4830,4830,4830,0
|
|
20231012,151100,125701490,4830,4830,4830,4830,0
|
|
20231012,151000,125701490,4830,4830,4830,4830,0
|
|
20231012,150900,125701490,4830,4830,4830,4830,0
|
|
20231012,150800,125701490,4830,4830,4830,4830,0
|
|
20231012,150700,125701490,4830,4820,4830,4820,110
|
|
20231012,150600,125171045,4830,4830,4830,4830,1
|
|
20231012,150500,125166215,4830,4830,4830,4830,0
|
|
20231012,150400,125166215,4830,4830,4830,4830,0
|
|
20231012,150300,125166215,4830,4830,4830,4830,0
|
|
20231012,150200,125166215,4830,4830,4830,4830,43
|
|
20231012,150100,124958525,4830,4830,4830,4830,0
|
|
20231012,150000,124958525,4830,4830,4830,4830,0
|
|
20231012,145900,124958525,4830,4825,4830,4825,26
|
|
20231012,145800,124833060,4825,4825,4825,4825,1
|
|
20231012,145700,124828235,4830,4830,4830,4830,1
|
|
20231012,145600,124823405,4830,4830,4830,4830,0
|
|
20231012,145500,124823405,4830,4830,4830,4830,0
|
|
20231012,145400,124823405,4830,4830,4830,4830,0
|
|
20231012,145300,124823405,4830,4830,4830,4830,43
|
|
20231012,145200,124615715,4830,4830,4830,4830,0
|
|
20231012,145100,124615715,4830,4830,4830,4830,0
|
|
20231012,145000,124615715,4830,4830,4830,4830,12
|
|
20231012,144900,124557755,4830,4830,4830,4830,10
|
|
20231012,144800,124509455,4830,4825,4830,4825,4
|
|
20231012,144700,124490145,4825,4830,4830,4825,4
|
|
20231012,144600,124470835,4830,4830,4830,4830,29
|
|
20231012,144500,124330765,4830,4830,4830,4830,105
|
|
20231012,144400,123823615,4830,4830,4830,4830,73
|
|
20231012,144300,123471025,4830,4830,4830,4830,0
|
|
20231012,144200,123471025,4830,4830,4830,4830,0
|
|
20231012,144100,123471025,4830,4830,4830,4830,0
|
|
20231012,144000,123471025,4830,4830,4830,4830,0
|
|
20231012,143900,123471025,4830,4830,4830,4830,0
|
|
20231012,143800,123471025,4830,4830,4830,4830,0
|
|
20231012,143700,123471025,4830,4830,4830,4830,0
|
|
20231012,143600,123471025,4830,4830,4830,4830,0
|
|
20231012,143500,123471025,4830,4830,4830,4830,43
|
|
20231012,143400,123263335,4830,4830,4830,4830,0
|
|
20231012,143300,123263335,4830,4830,4830,4830,0
|
|
20231012,143200,123263335,4830,4830,4830,4830,0
|
|
20231012,143100,123263335,4830,4830,4830,4830,0
|
|
20231012,143000,123263335,4830,4830,4830,4830,0
|
|
20231012,142900,123263335,4830,4830,4830,4830,20
|
|
20231012,142800,123166735,4830,4830,4830,4830,0
|
|
20231012,142700,123166735,4830,4830,4830,4830,0
|
|
20231012,142600,123166735,4830,4830,4830,4830,43
|
|
20231012,142500,122959045,4830,4830,4830,4830,0
|
|
20231012,142400,122959045,4830,4830,4830,4830,0
|
|
20231012,142300,122959045,4830,4830,4830,4830,10
|
|
20231012,142200,122910745,4830,4820,4830,4820,56
|
|
20231012,142100,122640810,4830,4830,4830,4830,0
|
|
20231012,142000,122640810,4830,4830,4830,4830,0
|
|
20231012,141900,122640810,4830,4830,4830,4830,0
|
|
20231012,141800,122640810,4830,4830,4830,4830,0
|
|
20231012,141700,122640810,4830,4830,4830,4830,43
|
|
20231012,141600,122433120,4820,4820,4820,4820,0
|
|
20231012,141500,122433120,4820,4820,4820,4820,0
|
|
20231012,141400,122433120,4820,4820,4820,4820,1
|
|
20231012,141300,122428300,4830,4830,4830,4830,20
|
|
20231012,141200,122331700,4830,4830,4830,4830,0
|
|
20231012,141100,122331700,4830,4830,4830,4830,0
|
|
20231012,141000,122331700,4830,4830,4830,4830,0
|
|
20231012,140900,122331700,4830,4830,4830,4830,0
|
|
20231012,140800,122331700,4830,4830,4830,4830,44
|
|
20231012,140700,122119180,4830,4830,4830,4830,0
|
|
20231012,140600,122119180,4830,4830,4830,4830,0
|
|
20231012,140500,122119180,4830,4830,4830,4830,16
|
|
20231012,140400,122041900,4830,4830,4830,4830,0
|
|
20231012,140300,122041900,4830,4830,4830,4830,1
|
|
20231012,140200,122037070,4815,4815,4815,4815,13
|
|
20231012,140100,121974475,4830,4830,4830,4830,0
|
|
20231012,140000,121974475,4830,4830,4830,4830,0
|
|
20231012,135900,121974475,4830,4815,4830,4815,44
|
|
20231012,135800,121761970,4830,4830,4830,4830,0
|
|
20231012,135700,121761970,4830,4830,4830,4830,0
|
|
20231012,135600,121761970,4830,4830,4830,4830,0
|
|
20231012,135500,121761970,4830,4830,4830,4830,0
|
|
20231012,135400,121761970,4830,4830,4830,4830,0
|
|
20231012,135300,121761970,4830,4830,4830,4830,0
|
|
20231012,135200,121761970,4830,4830,4830,4830,0
|
|
20231012,135100,121761970,4830,4830,4830,4830,0
|
|
20231012,135000,121761970,4830,4815,4830,4815,44
|
|
20231012,134900,121549465,4810,4810,4810,4810,0
|
|
20231012,134800,121549465,4810,4810,4810,4810,415
|
|
20231012,134700,119553315,4800,4800,4800,4800,0
|
|
20231012,134600,119553315,4800,4820,4830,4800,1503
|
|
20231012,134500,112337455,4820,4820,4820,4820,2
|
|
20231012,134400,112327815,4820,4820,4835,4820,3
|
|
20231012,134300,112313340,4835,4820,4835,4820,3
|
|
20231012,134200,112298865,4805,4810,4810,4805,300
|
|
20231012,134100,110857165,4810,4820,4835,4810,109
|
|
20231012,134000,110331790,4815,4815,4815,4815,1
|
|
20231012,133900,110326975,4815,4805,4815,4805,1996
|
|
20231012,133800,100736175,4805,4805,4805,4805,0
|
|
20231012,133700,100736175,4805,4805,4805,4805,1
|
|
20231012,133600,100731370,4805,4805,4805,4805,3
|
|
20231012,133500,100716955,4800,4800,4800,4800,0
|
|
20231012,133400,100716955,4800,4800,4800,4800,0
|
|
20231012,133300,100716955,4800,4800,4800,4800,0
|
|
20231012,133200,100716955,4800,4800,4800,4800,0
|
|
20231012,133100,100716955,4800,4810,4810,4800,600
|
|
20231012,133000,97835820,4820,4820,4820,4820,0
|
|
20231012,132900,97835820,4820,4825,4825,4815,510
|
|
20231012,132800,95380040,4835,4835,4835,4835,2
|
|
20231012,132700,95370370,4835,4835,4835,4835,3
|
|
20231012,132600,95355865,4840,4835,4840,4835,7
|
|
20231012,132500,95322015,4840,4840,4840,4840,0
|
|
20231012,132400,95322015,4840,4840,4840,4840,0
|
|
20231012,132300,95322015,4840,4840,4840,4840,0
|
|
20231012,132200,95322015,4840,4840,4840,4840,0
|
|
20231012,132100,95322015,4840,4840,4840,4840,7
|
|
20231012,132000,95288135,4840,4835,4840,4835,7
|
|
20231012,131900,95254270,4825,4825,4825,4825,2
|
|
20231012,131800,95244620,4820,4820,4820,4815,42
|
|
20231012,131700,95042190,4815,4805,4815,4805,2785
|
|
20231012,131600,81646730,4810,4810,4810,4810,0
|
|
20231012,131500,81646730,4810,4810,4810,4810,0
|
|
20231012,131400,81646730,4810,4810,4810,4810,0
|
|
20231012,131300,81646730,4810,4810,4810,4810,3
|
|
20231012,131200,81632300,4805,4805,4805,4805,24
|
|
20231012,131100,81516980,4805,4805,4805,4805,0
|
|
20231012,131000,81516980,4805,4805,4805,4805,0
|
|
20231012,130900,81516980,4805,4805,4805,4805,0
|
|
20231012,130800,81516980,4805,4805,4805,4805,117
|
|
20231012,130700,80954795,4810,4810,4810,4810,0
|
|
20231012,130600,80954795,4810,4810,4810,4810,0
|
|
20231012,130500,80954795,4810,4810,4810,4810,0
|
|
20231012,130400,80954795,4810,4810,4810,4810,0
|
|
20231012,130300,80954795,4810,4810,4810,4810,0
|
|
20231012,130200,80954795,4810,4810,4810,4810,0
|
|
20231012,130100,80954795,4810,4810,4810,4810,0
|
|
20231012,130000,80954795,4810,4810,4810,4810,0
|
|
20231012,125900,80954795,4810,4810,4810,4810,0
|
|
20231012,125800,80954795,4810,4810,4810,4810,0
|
|
20231012,125700,80954795,4810,4810,4810,4810,0
|
|
20231012,125600,80954795,4810,4810,4810,4810,0
|
|
20231012,125500,80954795,4810,4810,4810,4810,0
|
|
20231012,125400,80954795,4810,4810,4810,4810,0
|
|
20231012,125300,80954795,4810,4810,4810,4810,0
|
|
20231012,125200,80954795,4810,4810,4810,4810,0
|
|
20231012,125100,80954795,4810,4810,4810,4810,0
|
|
20231012,125000,80954795,4810,4810,4810,4810,0
|
|
20231012,124900,80954795,4810,4810,4810,4810,1
|
|
20231012,124800,80949985,4810,4810,4810,4810,0
|
|
20231012,124700,80949985,4810,4810,4810,4810,0
|
|
20231012,124600,80949985,4810,4810,4810,4810,0
|
|
20231012,124500,80949985,4810,4810,4810,4810,0
|
|
20231012,124400,80949985,4810,4810,4810,4810,0
|
|
20231012,124300,80949985,4810,4810,4810,4810,0
|
|
20231012,124200,80949985,4810,4810,4810,4810,0
|
|
20231012,124100,80949985,4810,4810,4810,4810,0
|
|
20231012,124000,80949985,4810,4810,4810,4810,0
|
|
20231012,123900,80949985,4810,4810,4810,4810,0
|
|
20231012,123800,80949985,4810,4810,4810,4810,0
|
|
20231012,123700,80949985,4810,4810,4810,4810,0
|
|
20231012,123600,80949985,4810,4810,4810,4810,40
|
|
20231012,123500,80757585,4810,4810,4810,4810,60
|
|
20231012,123400,80468985,4810,4810,4810,4810,0
|
|
20231012,123300,80468985,4810,4810,4810,4810,0
|
|
20231012,123200,80468985,4810,4810,4810,4810,0
|
|
20231012,123100,80468985,4810,4810,4810,4810,0
|
|
20231012,123000,80468985,4810,4810,4810,4810,0
|
|
20231012,122900,80468985,4810,4810,4810,4810,0
|
|
20231012,122800,80468985,4810,4810,4810,4810,0
|
|
20231012,122700,80468985,4810,4810,4810,4810,0
|
|
20231012,122600,80468985,4810,4810,4810,4810,0
|
|
20231012,122500,80468985,4810,4810,4810,4810,0
|
|
20231012,122400,80468985,4810,4810,4810,4810,0
|
|
20231012,122300,80468985,4810,4810,4810,4810,1
|
|
20231012,122200,80464175,4810,4810,4810,4810,0
|
|
20231012,122100,80464175,4810,4810,4810,4810,5
|
|
20231012,122000,80440125,4810,4810,4810,4810,40
|
|
20231012,121900,80247725,4810,4810,4810,4810,1
|
|
20231012,121800,80242915,4805,4805,4805,4805,0
|
|
20231012,121700,80242915,4805,4805,4805,4805,0
|
|
20231012,121600,80242915,4805,4805,4805,4805,0
|
|
20231012,121500,80242915,4805,4805,4805,4805,0
|
|
20231012,121400,80242915,4805,4805,4805,4805,0
|
|
20231012,121300,80242915,4805,4805,4805,4805,0
|
|
20231012,121200,80242915,4805,4805,4805,4805,0
|
|
20231012,121100,80242915,4805,4805,4805,4805,0
|
|
20231012,121000,80242915,4805,4805,4805,4805,0
|
|
20231012,120900,80242915,4805,4805,4805,4805,0
|
|
20231012,120800,80242915,4805,4805,4805,4805,0
|
|
20231012,120700,80242915,4805,4805,4805,4805,0
|
|
20231012,120600,80242915,4805,4805,4805,4805,0
|
|
20231012,120500,80242915,4805,4805,4805,4805,0
|
|
20231012,120400,80242915,4805,4805,4805,4805,0
|
|
20231012,120300,80242915,4805,4805,4805,4805,0
|
|
20231012,120200,80242915,4805,4805,4805,4805,0
|
|
20231012,120100,80242915,4805,4805,4805,4805,0
|
|
20231012,120000,80242915,4805,4805,4805,4805,11
|
|
20231012,115900,80190060,4805,4805,4805,4805,50
|
|
20231012,115800,79949810,4805,4805,4805,4805,0
|
|
20231012,115700,79949810,4805,4805,4805,4805,114
|
|
20231012,115600,79402040,4805,4805,4805,4805,5
|
|
20231012,115500,79378015,4810,4810,4810,4810,510
|
|
20231012,115400,76924915,4820,4820,4820,4820,4
|
|
20231012,115300,76905635,4820,4820,4820,4820,4
|
|
20231012,115200,76886355,4820,4820,4820,4820,1
|
|
20231012,115100,76881535,4835,4820,4835,4820,21
|
|
20231012,115000,76780030,4835,4835,4835,4835,20
|
|
20231012,114900,76683330,4820,4820,4820,4820,2
|
|
20231012,114800,76673690,4820,4815,4840,4815,11
|
|
20231012,114700,76620570,4815,4815,4815,4815,72
|
|
20231012,114600,76273890,4815,4815,4815,4815,3
|
|
20231012,114500,76259445,4815,4810,4815,4810,41
|
|
20231012,114400,76062180,4815,4840,4840,4815,30
|
|
20231012,114300,75917105,4815,4805,4815,4805,1576
|
|
20231012,114200,68344415,4795,4795,4795,4795,0
|
|
20231012,114100,68344415,4795,4795,4795,4795,0
|
|
20231012,114000,68344415,4795,4795,4795,4795,10
|
|
20231012,113900,68296465,4805,4805,4805,4805,3
|
|
20231012,113800,68282050,4810,4810,4810,4810,0
|
|
20231012,113700,68282050,4810,4810,4810,4810,0
|
|
20231012,113600,68282050,4810,4810,4810,4810,0
|
|
20231012,113500,68282050,4810,4810,4810,4810,0
|
|
20231012,113400,68282050,4810,4810,4810,4810,112
|
|
20231012,113300,67743330,4815,4815,4815,4815,0
|
|
20231012,113200,67743330,4815,4815,4815,4815,5
|
|
20231012,113100,67719255,4815,4815,4815,4815,0
|
|
20231012,113000,67719255,4815,4815,4815,4815,0
|
|
20231012,112900,67719255,4815,4815,4815,4815,0
|
|
20231012,112800,67719255,4815,4815,4815,4815,0
|
|
20231012,112700,67719255,4815,4815,4815,4815,0
|
|
20231012,112600,67719255,4815,4815,4815,4815,0
|
|
20231012,112500,67719255,4815,4805,4815,4805,29
|
|
20231012,112400,67579725,4810,4805,4820,4800,516
|
|
20231012,112300,65102775,4805,4805,4805,4805,5
|
|
20231012,112200,65078750,4845,4805,4845,4805,65
|
|
20231012,112100,64764350,4805,4840,4840,4805,21
|
|
20231012,112000,64662745,4805,4805,4840,4805,7
|
|
20231012,111900,64629075,4805,4800,4840,4800,306
|
|
20231012,111800,63153165,4800,4800,4800,4800,7
|
|
20231012,111700,63119565,4800,4800,4815,4800,23
|
|
20231012,111600,63008850,4800,4800,4805,4800,23
|
|
20231012,111500,62898370,4800,4800,4800,4800,6
|
|
20231012,111400,62869570,4800,4790,4800,4790,1704
|
|
20231012,111300,54707280,4790,4790,4790,4790,1
|
|
20231012,111200,54702490,4790,4790,4790,4790,0
|
|
20231012,111100,54702490,4790,4790,4790,4790,0
|
|
20231012,111000,54702490,4790,4790,4790,4790,6
|
|
20231012,110900,54673750,4790,4790,4790,4790,3
|
|
20231012,110800,54659380,4790,4790,4790,4790,5
|
|
20231012,110700,54635430,4790,4790,4790,4790,5
|
|
20231012,110600,54611480,4780,4790,4790,4780,53
|
|
20231012,110500,54358000,4790,4800,4800,4790,267
|
|
20231012,110400,53076800,4810,4810,4810,4810,207
|
|
20231012,110300,52081130,4810,4810,4810,4810,0
|
|
20231012,110200,52081130,4810,4810,4810,4810,0
|
|
20231012,110100,52081130,4810,4810,4810,4810,0
|
|
20231012,110000,52081130,4810,4800,4810,4800,6
|
|
20231012,105900,52052280,4790,4790,4790,4790,0
|
|
20231012,105800,52052280,4790,4790,4790,4790,5
|
|
20231012,105700,52028330,4790,4790,4790,4790,7
|
|
20231012,105600,51994800,4790,4790,4790,4790,5
|
|
20231012,105500,51970850,4810,4790,4810,4790,23
|
|
20231012,105400,51860350,4780,4775,4780,4775,1562
|
|
20231012,105300,44401395,4775,4775,4775,4775,56
|
|
20231012,105200,44133995,4775,4775,4775,4775,0
|
|
20231012,105100,44133995,4775,4775,4775,4775,1
|
|
20231012,105000,44129220,4770,4770,4770,4770,0
|
|
20231012,104900,44129220,4770,4770,4770,4770,0
|
|
20231012,104800,44129220,4770,4770,4770,4770,0
|
|
20231012,104700,44129220,4770,4770,4770,4770,0
|
|
20231012,104600,44129220,4770,4770,4770,4770,0
|
|
20231012,104500,44129220,4770,4770,4770,4770,0
|
|
20231012,104400,44129220,4770,4770,4770,4770,72
|
|
20231012,104300,43785780,4775,4775,4775,4775,0
|
|
20231012,104200,43785780,4775,4775,4775,4775,0
|
|
20231012,104100,43785780,4775,4775,4775,4775,23
|
|
20231012,104000,43675955,4785,4785,4785,4785,0
|
|
20231012,103900,43675955,4785,4785,4785,4785,0
|
|
20231012,103800,43675955,4785,4785,4785,4785,0
|
|
20231012,103700,43675955,4785,4785,4785,4785,0
|
|
20231012,103600,43675955,4785,4785,4785,4785,0
|
|
20231012,103500,43675955,4785,4785,4785,4785,0
|
|
20231012,103400,43675955,4785,4785,4785,4785,5
|
|
20231012,103300,43652030,4785,4780,4790,4780,304
|
|
20231012,103200,42198880,4785,4785,4785,4785,10
|
|
20231012,103100,42151030,4785,4785,4785,4785,0
|
|
20231012,103000,42151030,4785,4785,4785,4785,0
|
|
20231012,102900,42151030,4785,4785,4785,4785,0
|
|
20231012,102800,42151030,4785,4785,4785,4785,10
|
|
20231012,102700,42103180,4795,4795,4795,4795,4
|
|
20231012,102600,42084000,4795,4795,4795,4795,0
|
|
20231012,102500,42084000,4795,4795,4795,4795,0
|
|
20231012,102400,42084000,4795,4795,4795,4795,0
|
|
20231012,102300,42084000,4795,4795,4795,4795,0
|
|
20231012,102200,42084000,4795,4795,4795,4795,0
|
|
20231012,102100,42084000,4795,4795,4795,4795,0
|
|
20231012,102000,42084000,4795,4795,4795,4795,10
|
|
20231012,101900,42036050,4795,4795,4795,4795,20
|
|
20231012,101800,41940150,4800,4800,4800,4800,0
|
|
20231012,101700,41940150,4800,4800,4800,4800,0
|
|
20231012,101600,41940150,4800,4800,4800,4800,1
|
|
20231012,101500,41935350,4800,4800,4800,4800,0
|
|
20231012,101400,41935350,4800,4800,4800,4800,10
|
|
20231012,101300,41887350,4800,4800,4800,4800,30
|
|
20231012,101200,41743350,4800,4795,4800,4795,41
|
|
20231012,101100,41546555,4790,4790,4790,4790,2
|
|
20231012,101000,41536975,4790,4790,4790,4790,2
|
|
20231012,100900,41527395,4790,4790,4790,4790,50
|
|
20231012,100800,41287895,4800,4800,4800,4800,1
|
|
20231012,100700,41283095,4790,4790,4790,4790,4
|
|
20231012,100600,41263935,4790,4790,4790,4790,5
|
|
20231012,100500,41239985,4790,4780,4790,4780,4
|
|
20231012,100400,41220855,4780,4775,4815,4775,16
|
|
20231012,100300,41144220,4775,4775,4775,4775,9
|
|
20231012,100200,41101245,4775,4760,4775,4760,1530
|
|
20231012,100100,33795550,4750,4770,4770,4725,3773
|
|
20231012,100000,15884600,4775,4770,4775,4770,11
|
|
20231012,095900,15832080,4775,4770,4775,4770,341
|
|
20231012,095800,14205010,4770,4770,4770,4770,0
|
|
20231012,095700,14205010,4770,4770,4770,4770,5
|
|
20231012,095600,14181160,4770,4770,4770,4770,0
|
|
20231012,095500,14181160,4770,4770,4770,4770,0
|
|
20231012,095400,14181160,4770,4770,4770,4770,0
|
|
20231012,095300,14181160,4770,4770,4770,4770,0
|
|
20231012,095200,14181160,4770,4785,4785,4770,1000
|
|
20231012,095100,9404440,4790,4790,4790,4790,0
|
|
20231012,095000,9404440,4790,4790,4790,4790,7
|
|
20231012,094900,9370910,4790,4790,4790,4790,2
|
|
20231012,094800,9361330,4795,4795,4795,4795,2
|
|
20231012,094700,9351740,4790,4790,4790,4790,27
|
|
20231012,094600,9222410,4800,4800,4800,4800,0
|
|
20231012,094500,9222410,4800,4800,4800,4800,2
|
|
20231012,094400,9212810,4790,4790,4790,4790,0
|
|
20231012,094300,9212810,4790,4790,4790,4790,0
|
|
20231012,094200,9212810,4790,4790,4790,4790,20
|
|
20231012,094100,9117010,4790,4800,4800,4790,78
|
|
20231012,094000,8742890,4800,4800,4800,4800,10
|
|
20231012,093900,8694890,4800,4800,4800,4800,0
|
|
20231012,093800,8694890,4800,4800,4800,4800,64
|
|
20231012,093700,8387690,4800,4800,4800,4800,10
|
|
20231012,093600,8339690,4815,4815,4815,4815,0
|
|
20231012,093500,8339690,4815,4815,4815,4815,0
|
|
20231012,093400,8339690,4815,4815,4815,4815,0
|
|
20231012,093300,8339690,4815,4800,4815,4800,22
|
|
20231012,093200,8233790,4800,4810,4810,4800,61
|
|
20231012,093100,7940480,4810,4810,4810,4810,1
|
|
20231012,093000,7935670,4815,4810,4815,4810,5
|
|
20231012,092900,7911600,4815,4810,4815,4810,2
|
|
20231012,092800,7901975,4800,4800,4800,4800,437
|
|
20231012,092700,5804375,4800,4790,4800,4790,205
|
|
20231012,092600,4822375,4800,4800,4800,4800,1
|
|
20231012,092500,4817575,4805,4815,4815,4805,460
|
|
20231012,092400,2607235,4820,4820,4820,4820,1
|
|
20231012,092300,2602415,4815,4805,4815,4805,13
|
|
20231012,092200,2539850,4805,4805,4805,4805,6
|
|
20231012,092100,2511020,4805,4805,4805,4805,7
|
|
20231012,092000,2477385,4805,4805,4805,4805,5
|
|
20231012,091900,2453360,4805,4805,4820,4805,4
|
|
20231012,091800,2434125,4805,4805,4805,4805,1
|
|
20231012,091700,2429320,4805,4805,4805,4805,5
|
|
20231012,091600,2405295,4805,4800,4805,4800,5
|
|
20231012,091500,2381275,4800,4800,4800,4800,5
|
|
20231012,091400,2357275,4830,4830,4830,4830,0
|
|
20231012,091300,2357275,4830,4830,4830,4830,0
|
|
20231012,091200,2357275,4830,4830,4830,4830,0
|
|
20231012,091100,2357275,4830,4830,4830,4830,0
|
|
20231012,091000,2357275,4830,4830,4830,4830,0
|
|
20231012,090900,2357275,4830,4830,4830,4830,54
|
|
20231012,090800,2096455,4815,4815,4815,4815,2
|
|
20231012,090700,2086825,4830,4825,4830,4815,219
|
|
20231012,090600,1030980,4820,4820,4820,4820,64
|
|
20231012,090500,722500,4820,4815,4820,4815,105
|
|
20231012,090400,216900,4820,4820,4820,4820,0
|
|
20231012,090300,216900,4820,4820,4820,4820,0
|
|
20231012,090200,216900,4820,4820,4820,4820,0
|
|
20231012,090100,216900,4820,4820,4820,4820,0
|
|
20231012,090000,216900,4820,4820,4820,4820,45
|