647 lines
30 KiB
CSV
647 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231016,194400,81919135,3975,3975,3975,3975,1213
|
|
20231016,194300,81919135,3975,3975,3975,3975,0
|
|
20231016,194200,81919135,3975,3975,3975,3975,0
|
|
20231016,194100,81919135,3975,3975,3975,3975,0
|
|
20231016,194000,81919135,3975,3975,3975,3975,0
|
|
20231016,193900,81919135,3975,3975,3975,3975,0
|
|
20231016,193800,81919135,3975,3975,3975,3975,0
|
|
20231016,193700,81919135,3975,3975,3975,3975,0
|
|
20231016,193600,81919135,3975,3975,3975,3975,0
|
|
20231016,193500,81919135,3975,3975,3975,3975,0
|
|
20231016,193400,81919135,3975,3975,3975,3975,0
|
|
20231016,193300,81919135,3975,3975,3975,3975,0
|
|
20231016,193200,81919135,3975,3975,3975,3975,0
|
|
20231016,193100,81919135,3975,3975,3975,3975,0
|
|
20231016,193000,81919135,3975,3975,3975,3975,0
|
|
20231016,192900,81919135,3975,3975,3975,3975,0
|
|
20231016,192800,81919135,3975,3975,3975,3975,0
|
|
20231016,192700,81919135,3975,3975,3975,3975,0
|
|
20231016,192600,81919135,3975,3975,3975,3975,0
|
|
20231016,192500,81919135,3975,3975,3975,3975,0
|
|
20231016,192400,81919135,3975,3975,3975,3975,0
|
|
20231016,192300,81919135,3975,3975,3975,3975,0
|
|
20231016,192200,81919135,3975,3975,3975,3975,0
|
|
20231016,192100,81919135,3975,3975,3975,3975,0
|
|
20231016,192000,81919135,3975,3975,3975,3975,0
|
|
20231016,191900,81919135,3975,3975,3975,3975,0
|
|
20231016,191800,81919135,3975,3975,3975,3975,0
|
|
20231016,191700,81919135,3975,3975,3975,3975,0
|
|
20231016,191600,81919135,3975,3975,3975,3975,0
|
|
20231016,191500,81919135,3975,3975,3975,3975,0
|
|
20231016,191400,81919135,3975,3975,3975,3975,1213
|
|
20231016,191300,81919135,3975,3975,3975,3975,0
|
|
20231016,191200,81919135,3975,3975,3975,3975,0
|
|
20231016,191100,81919135,3975,3975,3975,3975,0
|
|
20231016,191000,81919135,3975,3975,3975,3975,0
|
|
20231016,190900,81919135,3975,3975,3975,3975,0
|
|
20231016,190800,81919135,3975,3975,3975,3975,0
|
|
20231016,190700,81919135,3975,3975,3975,3975,0
|
|
20231016,190600,81919135,3975,3975,3975,3975,0
|
|
20231016,190500,81919135,3975,3975,3975,3975,0
|
|
20231016,190400,81919135,3975,3975,3975,3975,0
|
|
20231016,190300,81919135,3975,3975,3975,3975,0
|
|
20231016,190200,81919135,3975,3975,3975,3975,0
|
|
20231016,190100,81919135,3975,3975,3975,3975,0
|
|
20231016,190000,81919135,3975,3975,3975,3975,0
|
|
20231016,185900,81919135,3975,3975,3975,3975,0
|
|
20231016,185800,81919135,3975,3975,3975,3975,0
|
|
20231016,185700,81919135,3975,3975,3975,3975,0
|
|
20231016,185600,81919135,3975,3975,3975,3975,0
|
|
20231016,185500,81919135,3975,3975,3975,3975,0
|
|
20231016,185400,81919135,3975,3975,3975,3975,0
|
|
20231016,185300,81919135,3975,3975,3975,3975,0
|
|
20231016,185200,81919135,3975,3975,3975,3975,0
|
|
20231016,185100,81919135,3975,3975,3975,3975,0
|
|
20231016,185000,81919135,3975,3975,3975,3975,0
|
|
20231016,184900,81919135,3975,3975,3975,3975,0
|
|
20231016,184800,81919135,3975,3975,3975,3975,0
|
|
20231016,184700,81919135,3975,3975,3975,3975,0
|
|
20231016,184600,81919135,3975,3975,3975,3975,0
|
|
20231016,184500,81919135,3975,3975,3975,3975,0
|
|
20231016,184400,81919135,3975,3975,3975,3975,1213
|
|
20231016,184300,81919135,3975,3975,3975,3975,0
|
|
20231016,184200,81919135,3975,3975,3975,3975,0
|
|
20231016,184100,81919135,3975,3975,3975,3975,0
|
|
20231016,184000,81919135,3975,3975,3975,3975,0
|
|
20231016,183900,81919135,3975,3975,3975,3975,0
|
|
20231016,183800,81919135,3975,3975,3975,3975,0
|
|
20231016,183700,81919135,3975,3975,3975,3975,0
|
|
20231016,183600,81919135,3975,3975,3975,3975,0
|
|
20231016,183500,81919135,3975,3975,3975,3975,0
|
|
20231016,183400,81919135,3975,3975,3975,3975,0
|
|
20231016,183300,81919135,3975,3975,3975,3975,0
|
|
20231016,183200,81919135,3975,3975,3975,3975,0
|
|
20231016,183100,81919135,3975,3975,3975,3975,0
|
|
20231016,183000,81919135,3975,3975,3975,3975,0
|
|
20231016,182900,81919135,3975,3975,3975,3975,0
|
|
20231016,182800,81919135,3975,3975,3975,3975,0
|
|
20231016,182700,81919135,3975,3975,3975,3975,0
|
|
20231016,182600,81919135,3975,3975,3975,3975,0
|
|
20231016,182500,81919135,3975,3975,3975,3975,0
|
|
20231016,182400,81919135,3975,3975,3975,3975,0
|
|
20231016,182300,81919135,3975,3975,3975,3975,0
|
|
20231016,182200,81919135,3975,3975,3975,3975,0
|
|
20231016,182100,81919135,3975,3975,3975,3975,0
|
|
20231016,182000,81919135,3975,3975,3975,3975,0
|
|
20231016,181900,81919135,3975,3975,3975,3975,0
|
|
20231016,181800,81919135,3975,3975,3975,3975,0
|
|
20231016,181700,81919135,3975,3975,3975,3975,0
|
|
20231016,181600,81919135,3975,3975,3975,3975,0
|
|
20231016,181500,81919135,3975,3975,3975,3975,0
|
|
20231016,181400,81919135,3975,3975,3975,3975,1213
|
|
20231016,181300,81919135,3975,3975,3975,3975,0
|
|
20231016,181200,81919135,3975,3975,3975,3975,0
|
|
20231016,181100,81919135,3975,3975,3975,3975,0
|
|
20231016,181000,81919135,3975,3975,3975,3975,0
|
|
20231016,180900,81919135,3975,3975,3975,3975,0
|
|
20231016,180800,81919135,3975,3975,3975,3975,0
|
|
20231016,180700,81919135,3975,3975,3975,3975,0
|
|
20231016,180600,81919135,3975,3975,3975,3975,0
|
|
20231016,180500,81919135,3975,3975,3975,3975,0
|
|
20231016,180400,81919135,3975,3975,3975,3975,0
|
|
20231016,180300,81919135,3975,3975,3975,3975,0
|
|
20231016,180200,81919135,3975,3975,3975,3975,0
|
|
20231016,180100,81919135,3975,3975,3975,3975,0
|
|
20231016,180000,81919135,3975,3975,3975,3975,0
|
|
20231016,175900,81919135,3975,3975,3975,3975,0
|
|
20231016,175800,81919135,3975,3975,3975,3975,0
|
|
20231016,175700,81919135,3975,3975,3975,3975,0
|
|
20231016,175600,81919135,3975,3975,3975,3975,0
|
|
20231016,175500,81919135,3975,3975,3975,3975,0
|
|
20231016,175400,81919135,3975,3975,3975,3975,0
|
|
20231016,175300,81919135,3975,3975,3975,3975,0
|
|
20231016,175200,81919135,3975,3975,3975,3975,0
|
|
20231016,175100,81919135,3975,3975,3975,3975,0
|
|
20231016,175000,81919135,3975,3975,3975,3975,0
|
|
20231016,174900,81919135,3975,3975,3975,3975,0
|
|
20231016,174800,81919135,3975,3975,3975,3975,0
|
|
20231016,174700,81919135,3975,3975,3975,3975,0
|
|
20231016,174600,81919135,3975,3975,3975,3975,0
|
|
20231016,174500,81919135,3975,3975,3975,3975,0
|
|
20231016,174400,81919135,3975,3975,3975,3975,1213
|
|
20231016,174300,81919135,3975,3975,3975,3975,0
|
|
20231016,174200,81919135,3975,3975,3975,3975,0
|
|
20231016,174100,81919135,3975,3975,3975,3975,0
|
|
20231016,174000,81919135,3975,3975,3975,3975,0
|
|
20231016,173900,81919135,3975,3975,3975,3975,0
|
|
20231016,173800,81919135,3975,3975,3975,3975,0
|
|
20231016,173700,81919135,3975,3975,3975,3975,0
|
|
20231016,173600,81919135,3975,3975,3975,3975,0
|
|
20231016,173500,81919135,3975,3975,3975,3975,0
|
|
20231016,173400,81919135,3975,3975,3975,3975,0
|
|
20231016,173300,81919135,3975,3975,3975,3975,0
|
|
20231016,173200,81919135,3975,3975,3975,3975,0
|
|
20231016,173100,81919135,3975,3975,3975,3975,0
|
|
20231016,173000,81919135,3975,3975,3975,3975,0
|
|
20231016,172900,81919135,3975,3975,3975,3975,0
|
|
20231016,172800,81919135,3975,3975,3975,3975,0
|
|
20231016,172700,81919135,3975,3975,3975,3975,0
|
|
20231016,172600,81919135,3975,3975,3975,3975,0
|
|
20231016,172500,81919135,3975,3975,3975,3975,0
|
|
20231016,172400,81919135,3975,3975,3975,3975,0
|
|
20231016,172300,81919135,3975,3975,3975,3975,0
|
|
20231016,172200,81919135,3975,3975,3975,3975,0
|
|
20231016,172100,81919135,3975,3975,3975,3975,0
|
|
20231016,172000,81919135,3975,3975,3975,3975,0
|
|
20231016,171900,81919135,3975,3975,3975,3975,0
|
|
20231016,171800,81919135,3975,3975,3975,3975,0
|
|
20231016,171700,81919135,3975,3975,3975,3975,0
|
|
20231016,171600,81919135,3975,3975,3975,3975,0
|
|
20231016,171500,81919135,3975,3975,3975,3975,0
|
|
20231016,171400,81919135,3975,3975,3975,3975,1213
|
|
20231016,171300,81919135,3975,3975,3975,3975,0
|
|
20231016,171200,81919135,3975,3975,3975,3975,0
|
|
20231016,171100,81919135,3975,3975,3975,3975,0
|
|
20231016,171000,81919135,3975,3975,3975,3975,0
|
|
20231016,170900,81919135,3975,3975,3975,3975,0
|
|
20231016,170800,81919135,3975,3975,3975,3975,0
|
|
20231016,170700,81919135,3975,3975,3975,3975,0
|
|
20231016,170600,81919135,3975,3975,3975,3975,0
|
|
20231016,170500,81919135,3975,3975,3975,3975,0
|
|
20231016,170400,81919135,3975,3975,3975,3975,0
|
|
20231016,170300,81919135,3975,3975,3975,3975,0
|
|
20231016,170200,81919135,3975,3975,3975,3975,0
|
|
20231016,170100,81919135,3975,3975,3975,3975,0
|
|
20231016,170000,81919135,3975,3975,3975,3975,0
|
|
20231016,165900,81919135,3975,3975,3975,3975,0
|
|
20231016,165800,81919135,3975,3975,3975,3975,0
|
|
20231016,165700,81919135,3975,3975,3975,3975,0
|
|
20231016,165600,81919135,3975,3975,3975,3975,0
|
|
20231016,165500,81919135,3975,3975,3975,3975,0
|
|
20231016,165400,81919135,3975,3975,3975,3975,0
|
|
20231016,165300,81919135,3975,3975,3975,3975,0
|
|
20231016,165200,81919135,3975,3975,3975,3975,0
|
|
20231016,165100,81919135,3975,3975,3975,3975,0
|
|
20231016,165000,81919135,3975,3975,3975,3975,0
|
|
20231016,164900,81919135,3975,3975,3975,3975,0
|
|
20231016,164800,81919135,3975,3975,3975,3975,0
|
|
20231016,164700,81919135,3975,3975,3975,3975,0
|
|
20231016,164600,81919135,3975,3975,3975,3975,0
|
|
20231016,164500,81919135,3975,3975,3975,3975,0
|
|
20231016,164400,81919135,3975,3975,3975,3975,1213
|
|
20231016,164300,81919135,3975,3975,3975,3975,0
|
|
20231016,164200,81919135,3975,3975,3975,3975,0
|
|
20231016,164100,81919135,3975,3975,3975,3975,0
|
|
20231016,164000,81919135,3975,3975,3975,3975,0
|
|
20231016,163900,81919135,3975,3975,3975,3975,0
|
|
20231016,163800,81919135,3975,3975,3975,3975,0
|
|
20231016,163700,81919135,3975,3975,3975,3975,0
|
|
20231016,163600,81919135,3975,3975,3975,3975,0
|
|
20231016,163500,81919135,3975,3975,3975,3975,0
|
|
20231016,163400,81919135,3975,3975,3975,3975,0
|
|
20231016,163300,81919135,3975,3975,3975,3975,0
|
|
20231016,163200,81919135,3975,3975,3975,3975,0
|
|
20231016,163100,81919135,3975,3975,3975,3975,0
|
|
20231016,163000,81919135,3975,3975,3975,3975,0
|
|
20231016,162900,81919135,3975,3975,3975,3975,0
|
|
20231016,162800,81919135,3975,3975,3975,3975,0
|
|
20231016,162700,81919135,3975,3975,3975,3975,0
|
|
20231016,162600,81919135,3975,3975,3975,3975,0
|
|
20231016,162500,81919135,3975,3975,3975,3975,0
|
|
20231016,162400,81919135,3975,3975,3975,3975,0
|
|
20231016,162300,81919135,3975,3975,3975,3975,0
|
|
20231016,162200,81919135,3975,3975,3975,3975,0
|
|
20231016,162100,81919135,3975,3975,3975,3975,0
|
|
20231016,162000,81919135,3975,3975,3975,3975,0
|
|
20231016,161900,81919135,3975,3975,3975,3975,0
|
|
20231016,161800,81919135,3975,3975,3975,3975,0
|
|
20231016,161700,81919135,3975,3975,3975,3975,0
|
|
20231016,161600,81919135,3975,3975,3975,3975,0
|
|
20231016,161500,81919135,3975,3975,3975,3975,0
|
|
20231016,161400,81919135,3975,3975,3975,3975,1213
|
|
20231016,161300,81919135,3975,3975,3975,3975,0
|
|
20231016,161200,81919135,3975,3975,3975,3975,0
|
|
20231016,161100,81919135,3975,3975,3975,3975,0
|
|
20231016,161000,81919135,3975,3975,3975,3975,0
|
|
20231016,160900,81919135,3975,3975,3975,3975,0
|
|
20231016,160800,81919135,3975,3975,3975,3975,0
|
|
20231016,160700,81919135,3975,3975,3975,3975,0
|
|
20231016,160600,81919135,3975,3975,3975,3975,0
|
|
20231016,160500,81919135,3975,3975,3975,3975,0
|
|
20231016,160400,81919135,3975,3975,3975,3975,0
|
|
20231016,160300,81919135,3975,3975,3975,3975,0
|
|
20231016,160200,81919135,3975,3975,3975,3975,0
|
|
20231016,160100,81919135,3975,3975,3975,3975,0
|
|
20231016,160000,81919135,3975,3975,3975,3975,0
|
|
20231016,155900,81919135,3975,3975,3975,3975,0
|
|
20231016,155800,81919135,3975,3975,3975,3975,0
|
|
20231016,155700,81919135,3975,3975,3975,3975,0
|
|
20231016,155600,81919135,3975,3975,3975,3975,0
|
|
20231016,155500,81919135,3975,3975,3975,3975,0
|
|
20231016,155400,81919135,3975,3975,3975,3975,0
|
|
20231016,155300,81919135,3975,3975,3975,3975,0
|
|
20231016,155200,81919135,3975,3975,3975,3975,0
|
|
20231016,155100,81919135,3975,3975,3975,3975,0
|
|
20231016,155000,81919135,3975,3975,3975,3975,0
|
|
20231016,154900,81919135,3975,3975,3975,3975,0
|
|
20231016,154800,81919135,3975,3975,3975,3975,0
|
|
20231016,154700,81919135,3975,3975,3975,3975,0
|
|
20231016,154600,81919135,3975,3975,3975,3975,0
|
|
20231016,154500,81919135,3975,3975,3975,3975,0
|
|
20231016,154400,81919135,3975,3975,3975,3975,1213
|
|
20231016,154300,81919135,3975,3975,3975,3975,0
|
|
20231016,154200,81919135,3975,3975,3975,3975,0
|
|
20231016,154100,81919135,3975,3975,3975,3975,0
|
|
20231016,154000,81919135,3975,3975,3975,3975,0
|
|
20231016,153900,81919135,3975,3975,3975,3975,0
|
|
20231016,153800,81919135,3975,3975,3975,3975,0
|
|
20231016,153700,81919135,3975,3975,3975,3975,0
|
|
20231016,153600,81919135,3975,3975,3975,3975,0
|
|
20231016,153500,81919135,3975,3975,3975,3975,0
|
|
20231016,153400,81919135,3975,3975,3975,3975,0
|
|
20231016,153300,81919135,3975,3975,3975,3975,0
|
|
20231016,153200,81919135,3975,3975,3975,3975,0
|
|
20231016,153100,81919135,3975,3975,3975,3975,0
|
|
20231016,153000,81919135,3975,3975,3975,3975,1213
|
|
20231016,152900,77097460,3975,3975,3975,3975,0
|
|
20231016,152800,77097460,3975,3975,3975,3975,0
|
|
20231016,152700,77097460,3975,3975,3975,3975,0
|
|
20231016,152600,77097460,3975,3975,3975,3975,0
|
|
20231016,152500,77097460,3975,3975,3975,3975,0
|
|
20231016,152400,77097460,3975,3975,3975,3975,0
|
|
20231016,152300,77097460,3975,3975,3975,3975,0
|
|
20231016,152200,77097460,3975,3975,3975,3975,0
|
|
20231016,152100,77097460,3975,3975,3975,3975,0
|
|
20231016,152000,77097460,3975,3975,3975,3975,0
|
|
20231016,151900,77097460,3975,3975,3975,3975,1
|
|
20231016,151800,77093485,3975,3960,3975,3960,25
|
|
20231016,151700,76994470,3975,3975,3975,3975,0
|
|
20231016,151600,76994470,3975,3975,3975,3975,1
|
|
20231016,151500,76990495,3960,3960,3960,3960,46
|
|
20231016,151400,76808335,3975,3975,3975,3975,0
|
|
20231016,151300,76808335,3975,3975,3975,3975,0
|
|
20231016,151200,76808335,3975,3975,3975,3975,0
|
|
20231016,151100,76808335,3975,3975,3975,3975,0
|
|
20231016,151000,76808335,3975,3975,3975,3975,0
|
|
20231016,150900,76808335,3975,3975,3975,3975,0
|
|
20231016,150800,76808335,3975,3975,3975,3975,10
|
|
20231016,150700,76768585,3960,3960,3960,3960,20
|
|
20231016,150600,76689385,3975,3975,3975,3975,0
|
|
20231016,150500,76689385,3975,3975,3975,3975,0
|
|
20231016,150400,76689385,3975,3975,3975,3975,0
|
|
20231016,150300,76689385,3975,3975,3975,3975,0
|
|
20231016,150200,76689385,3975,3975,3975,3975,0
|
|
20231016,150100,76689385,3975,3975,3975,3975,1
|
|
20231016,150000,76685410,3965,3965,3965,3965,0
|
|
20231016,145900,76685410,3965,3965,3965,3965,1
|
|
20231016,145800,76681445,3965,3965,3965,3965,0
|
|
20231016,145700,76681445,3965,3970,3970,3965,1085
|
|
20231016,145600,72376515,3975,3975,3975,3975,0
|
|
20231016,145500,72376515,3975,3975,3975,3975,0
|
|
20231016,145400,72376515,3975,3975,3975,3975,5
|
|
20231016,145300,72356640,3975,3975,3975,3975,30
|
|
20231016,145200,72237390,3980,3980,3980,3980,0
|
|
20231016,145100,72237390,3980,3980,3980,3980,0
|
|
20231016,145000,72237390,3980,3980,3980,3980,0
|
|
20231016,144900,72237390,3980,3980,3980,3980,0
|
|
20231016,144800,72237390,3980,3980,3980,3980,0
|
|
20231016,144700,72237390,3980,3980,3980,3980,0
|
|
20231016,144600,72237390,3980,3980,3980,3980,0
|
|
20231016,144500,72237390,3980,3980,3980,3980,0
|
|
20231016,144400,72237390,3980,3980,3980,3980,1
|
|
20231016,144300,72233410,3975,3975,3975,3975,0
|
|
20231016,144200,72233410,3975,3975,3975,3975,100
|
|
20231016,144100,71835910,3975,3975,3975,3975,68
|
|
20231016,144000,71565610,3980,3980,3980,3980,0
|
|
20231016,143900,71565610,3980,3980,3980,3980,0
|
|
20231016,143800,71565610,3980,3980,3980,3980,150
|
|
20231016,143700,70968610,3980,3980,3980,3980,0
|
|
20231016,143600,70968610,3980,3980,3980,3980,0
|
|
20231016,143500,70968610,3980,3980,3980,3980,0
|
|
20231016,143400,70968610,3980,3980,3980,3980,0
|
|
20231016,143300,70968610,3980,3980,3980,3980,0
|
|
20231016,143200,70968610,3980,3980,3980,3980,0
|
|
20231016,143100,70968610,3980,3980,3980,3980,0
|
|
20231016,143000,70968610,3980,3980,3980,3980,0
|
|
20231016,142900,70968610,3980,3980,3980,3980,0
|
|
20231016,142800,70968610,3980,3980,3980,3980,100
|
|
20231016,142700,70570610,3980,3980,3980,3980,0
|
|
20231016,142600,70570610,3980,3980,3980,3980,0
|
|
20231016,142500,70570610,3980,3980,3980,3980,0
|
|
20231016,142400,70570610,3980,3980,3980,3980,0
|
|
20231016,142300,70570610,3980,3980,3980,3980,100
|
|
20231016,142200,70172610,3980,3980,3980,3980,0
|
|
20231016,142100,70172610,3980,3980,3980,3980,0
|
|
20231016,142000,70172610,3980,3980,3980,3980,0
|
|
20231016,141900,70172610,3980,3980,3980,3980,0
|
|
20231016,141800,70172610,3980,3980,3980,3980,125
|
|
20231016,141700,69675110,3980,3980,3980,3980,0
|
|
20231016,141600,69675110,3980,3980,3980,3980,0
|
|
20231016,141500,69675110,3980,3980,3980,3980,0
|
|
20231016,141400,69675110,3980,3980,3980,3980,0
|
|
20231016,141300,69675110,3980,3980,3980,3980,1
|
|
20231016,141200,69671130,3980,3980,3980,3980,0
|
|
20231016,141100,69671130,3980,3980,3980,3980,0
|
|
20231016,141000,69671130,3980,3980,3980,3980,0
|
|
20231016,140900,69671130,3980,3980,3980,3980,0
|
|
20231016,140800,69671130,3980,3980,3980,3980,0
|
|
20231016,140700,69671130,3980,3980,3980,3980,0
|
|
20231016,140600,69671130,3980,3980,3980,3980,0
|
|
20231016,140500,69671130,3980,3980,3980,3980,0
|
|
20231016,140400,69671130,3980,3980,3980,3980,0
|
|
20231016,140300,69671130,3980,3980,3980,3980,0
|
|
20231016,140200,69671130,3980,3980,3980,3980,0
|
|
20231016,140100,69671130,3980,3980,3980,3980,0
|
|
20231016,140000,69671130,3980,3980,3980,3980,0
|
|
20231016,135900,69671130,3980,3980,3980,3980,0
|
|
20231016,135800,69671130,3980,3980,3980,3980,0
|
|
20231016,135700,69671130,3980,3980,3980,3980,0
|
|
20231016,135600,69671130,3980,3980,3980,3980,0
|
|
20231016,135500,69671130,3980,3980,3980,3980,0
|
|
20231016,135400,69671130,3980,3980,3980,3980,0
|
|
20231016,135300,69671130,3980,3980,3980,3980,0
|
|
20231016,135200,69671130,3980,3980,3980,3980,0
|
|
20231016,135100,69671130,3980,3980,3980,3980,0
|
|
20231016,135000,69671130,3980,3980,3980,3980,0
|
|
20231016,134900,69671130,3980,3980,3980,3980,0
|
|
20231016,134800,69671130,3980,3980,3980,3980,0
|
|
20231016,134700,69671130,3980,3980,3980,3980,0
|
|
20231016,134600,69671130,3980,3980,3980,3980,0
|
|
20231016,134500,69671130,3980,3980,3980,3980,0
|
|
20231016,134400,69671130,3980,3980,3980,3980,0
|
|
20231016,134300,69671130,3980,3980,3980,3980,0
|
|
20231016,134200,69671130,3980,3980,3980,3980,0
|
|
20231016,134100,69671130,3980,3980,3980,3980,0
|
|
20231016,134000,69671130,3980,3980,3980,3980,0
|
|
20231016,133900,69671130,3980,3980,3980,3980,0
|
|
20231016,133800,69671130,3980,3980,3980,3980,0
|
|
20231016,133700,69671130,3980,3980,3980,3980,0
|
|
20231016,133600,69671130,3980,3980,3980,3980,1
|
|
20231016,133500,69667150,3980,3980,3980,3980,1
|
|
20231016,133400,69663170,3985,3985,3985,3985,0
|
|
20231016,133300,69663170,3985,3985,3985,3985,0
|
|
20231016,133200,69663170,3985,3985,3985,3985,0
|
|
20231016,133100,69663170,3985,3985,3985,3985,0
|
|
20231016,133000,69663170,3985,3985,3985,3985,0
|
|
20231016,132900,69663170,3985,3985,3985,3985,0
|
|
20231016,132800,69663170,3985,3985,3985,3985,0
|
|
20231016,132700,69663170,3985,3985,3985,3985,0
|
|
20231016,132600,69663170,3985,3985,3985,3985,0
|
|
20231016,132500,69663170,3985,3985,3985,3985,0
|
|
20231016,132400,69663170,3985,3985,3985,3985,0
|
|
20231016,132300,69663170,3985,3975,3985,3975,7
|
|
20231016,132200,69635325,3965,3965,3965,3965,0
|
|
20231016,132100,69635325,3965,3965,3965,3965,0
|
|
20231016,132000,69635325,3965,3965,3965,3965,0
|
|
20231016,131900,69635325,3965,3965,3965,3965,0
|
|
20231016,131800,69635325,3965,3965,3965,3965,30
|
|
20231016,131700,69516375,3965,3965,3965,3965,3
|
|
20231016,131600,69504480,3975,3975,3975,3975,55
|
|
20231016,131500,69285855,3975,3975,3975,3975,45
|
|
20231016,131400,69106980,3975,3975,3975,3975,0
|
|
20231016,131300,69106980,3975,3975,3975,3975,0
|
|
20231016,131200,69106980,3975,3975,3975,3975,0
|
|
20231016,131100,69106980,3975,3975,3975,3975,1
|
|
20231016,131000,69103005,3965,3965,3965,3965,0
|
|
20231016,130900,69103005,3965,3965,3965,3965,0
|
|
20231016,130800,69103005,3965,3965,3965,3965,0
|
|
20231016,130700,69103005,3965,3965,3965,3965,0
|
|
20231016,130600,69103005,3965,3965,3965,3965,0
|
|
20231016,130500,69103005,3965,3965,3965,3965,0
|
|
20231016,130400,69103005,3965,3965,3965,3965,0
|
|
20231016,130300,69103005,3965,3965,3965,3965,0
|
|
20231016,130200,69103005,3965,3965,3965,3965,0
|
|
20231016,130100,69103005,3965,3965,3965,3965,0
|
|
20231016,130000,69103005,3965,3965,3965,3965,374
|
|
20231016,125900,67620095,3965,3955,3990,3955,428
|
|
20231016,125800,65923030,3955,3955,3955,3955,1
|
|
20231016,125700,65919075,3950,3950,3950,3950,0
|
|
20231016,125600,65919075,3950,3950,3950,3950,168
|
|
20231016,125500,65255475,3945,3945,3945,3945,100
|
|
20231016,125400,64860975,3945,3945,3945,3945,0
|
|
20231016,125300,64860975,3945,3945,3945,3945,0
|
|
20231016,125200,64860975,3945,3945,3945,3945,0
|
|
20231016,125100,64860975,3945,3945,3945,3945,0
|
|
20231016,125000,64860975,3945,3945,3945,3945,0
|
|
20231016,124900,64860975,3945,3945,3945,3945,0
|
|
20231016,124800,64860975,3945,3945,3945,3945,0
|
|
20231016,124700,64860975,3945,3945,3945,3945,10
|
|
20231016,124600,64821525,3950,3950,3950,3950,0
|
|
20231016,124500,64821525,3950,3950,3950,3950,0
|
|
20231016,124400,64821525,3950,3950,3950,3950,0
|
|
20231016,124300,64821525,3950,3950,3950,3950,0
|
|
20231016,124200,64821525,3950,3950,3950,3950,0
|
|
20231016,124100,64821525,3950,3950,3950,3950,50
|
|
20231016,124000,64624025,3950,3950,3950,3950,0
|
|
20231016,123900,64624025,3950,3955,3955,3950,70
|
|
20231016,123800,64347475,3950,3950,3950,3950,513
|
|
20231016,123700,62321125,3950,3965,3965,3950,826
|
|
20231016,123600,59054960,3965,3965,3965,3965,37
|
|
20231016,123500,58908255,3975,3975,3975,3975,0
|
|
20231016,123400,58908255,3975,3975,3975,3975,0
|
|
20231016,123300,58908255,3975,3975,3975,3975,0
|
|
20231016,123200,58908255,3975,3975,3975,3975,0
|
|
20231016,123100,58908255,3975,3975,3975,3975,0
|
|
20231016,123000,58908255,3975,3975,3975,3975,0
|
|
20231016,122900,58908255,3975,3975,3975,3975,0
|
|
20231016,122800,58908255,3975,3975,3975,3975,2
|
|
20231016,122700,58900305,3970,3980,3990,3970,603
|
|
20231016,122600,56506365,3975,3975,3975,3975,0
|
|
20231016,122500,56506365,3975,3975,3975,3975,0
|
|
20231016,122400,56506365,3975,3975,3975,3975,0
|
|
20231016,122300,56506365,3975,3980,3980,3975,2311
|
|
20231016,122200,47312265,3990,3990,3990,3990,0
|
|
20231016,122100,47312265,3990,3990,3990,3990,0
|
|
20231016,122000,47312265,3990,3990,3990,3990,0
|
|
20231016,121900,47312265,3990,3990,3990,3990,0
|
|
20231016,121800,47312265,3990,3990,3990,3990,0
|
|
20231016,121700,47312265,3990,3990,3990,3990,0
|
|
20231016,121600,47312265,3990,3990,3990,3990,0
|
|
20231016,121500,47312265,3990,3990,3990,3990,0
|
|
20231016,121400,47312265,3990,3990,3990,3990,0
|
|
20231016,121300,47312265,3990,3990,3990,3990,0
|
|
20231016,121200,47312265,3990,3990,3990,3990,0
|
|
20231016,121100,47312265,3990,3990,3990,3990,0
|
|
20231016,121000,47312265,3990,3990,3990,3990,0
|
|
20231016,120900,47312265,3990,3990,3990,3990,0
|
|
20231016,120800,47312265,3990,3990,3990,3990,0
|
|
20231016,120700,47312265,3990,3990,3990,3990,0
|
|
20231016,120600,47312265,3990,3990,3990,3990,0
|
|
20231016,120500,47312265,3990,3990,3990,3990,0
|
|
20231016,120400,47312265,3990,3990,3990,3990,0
|
|
20231016,120300,47312265,3990,3990,3990,3990,0
|
|
20231016,120200,47312265,3990,3990,3990,3990,0
|
|
20231016,120100,47312265,3990,3990,3990,3990,0
|
|
20231016,120000,47312265,3990,3990,3990,3990,50
|
|
20231016,115900,47112765,3990,3990,3990,3990,0
|
|
20231016,115800,47112765,3990,3985,3990,3985,562
|
|
20231016,115700,44873190,3985,3985,3990,3985,14
|
|
20231016,115600,44817390,3985,3985,3985,3985,500
|
|
20231016,115500,42824890,3995,3995,3995,3995,0
|
|
20231016,115400,42824890,3995,3995,3995,3995,0
|
|
20231016,115300,42824890,3995,3995,3995,3995,0
|
|
20231016,115200,42824890,3995,3995,3995,3995,0
|
|
20231016,115100,42824890,3995,3995,3995,3995,50
|
|
20231016,115000,42625140,3995,3995,3995,3995,0
|
|
20231016,114900,42625140,3995,3995,3995,3995,0
|
|
20231016,114800,42625140,3995,3995,3995,3995,0
|
|
20231016,114700,42625140,3995,3995,3995,3995,0
|
|
20231016,114600,42625140,3995,3995,3995,3995,0
|
|
20231016,114500,42625140,3995,3995,3995,3995,0
|
|
20231016,114400,42625140,3995,3995,3995,3995,1
|
|
20231016,114300,42621145,3985,3985,3985,3985,0
|
|
20231016,114200,42621145,3985,3985,3985,3985,0
|
|
20231016,114100,42621145,3985,3985,3985,3985,2
|
|
20231016,114000,42613175,3995,3995,3995,3995,0
|
|
20231016,113900,42613175,3995,3990,3995,3990,77
|
|
20231016,113800,42305695,3995,3995,3995,3995,0
|
|
20231016,113700,42305695,3995,3995,3995,3995,0
|
|
20231016,113600,42305695,3995,3995,3995,3995,0
|
|
20231016,113500,42305695,3995,3995,3995,3995,0
|
|
20231016,113400,42305695,3995,3995,3995,3995,0
|
|
20231016,113300,42305695,3995,3995,3995,3995,0
|
|
20231016,113200,42305695,3995,3995,3995,3995,0
|
|
20231016,113100,42305695,3995,3995,3995,3995,0
|
|
20231016,113000,42305695,3995,3995,3995,3995,100
|
|
20231016,112900,41906195,3995,3995,3995,3995,0
|
|
20231016,112800,41906195,3995,3995,3995,3995,0
|
|
20231016,112700,41906195,3995,3995,3995,3995,0
|
|
20231016,112600,41906195,3995,3985,3995,3985,3
|
|
20231016,112500,41894230,3985,3985,3985,3985,329
|
|
20231016,112400,40583165,3995,3990,3995,3985,1500
|
|
20231016,112300,34600560,3995,3995,3995,3995,0
|
|
20231016,112200,34600560,3995,3995,3995,3995,1
|
|
20231016,112100,34596565,3995,3995,3995,3995,0
|
|
20231016,112000,34596565,3995,3995,3995,3995,0
|
|
20231016,111900,34596565,3995,3995,3995,3995,0
|
|
20231016,111800,34596565,3995,3995,3995,3995,0
|
|
20231016,111700,34596565,3995,3995,3995,3995,1
|
|
20231016,111600,34592570,3995,3995,3995,3995,0
|
|
20231016,111500,34592570,3995,3995,3995,3995,0
|
|
20231016,111400,34592570,3995,3995,3995,3995,0
|
|
20231016,111300,34592570,3995,3995,3995,3995,0
|
|
20231016,111200,34592570,3995,3995,3995,3995,1
|
|
20231016,111100,34588575,3990,3990,3990,3990,0
|
|
20231016,111000,34588575,3990,3990,3990,3990,0
|
|
20231016,110900,34588575,3990,3990,3990,3990,300
|
|
20231016,110800,33391575,3990,3995,3995,3990,935
|
|
20231016,110700,29660425,3995,3995,3995,3995,0
|
|
20231016,110600,29660425,3995,3995,3995,3995,0
|
|
20231016,110500,29660425,3995,3995,3995,3995,0
|
|
20231016,110400,29660425,3995,3995,3995,3995,100
|
|
20231016,110300,29260925,4000,4000,4000,4000,0
|
|
20231016,110200,29260925,4000,4000,4000,4000,0
|
|
20231016,110100,29260925,4000,4000,4000,4000,1
|
|
20231016,110000,29256925,3995,3995,3995,3995,40
|
|
20231016,105900,29097125,3990,3990,3990,3990,0
|
|
20231016,105800,29097125,3990,3990,3990,3990,1
|
|
20231016,105700,29093135,4000,4000,4000,4000,0
|
|
20231016,105600,29093135,4000,4000,4000,4000,0
|
|
20231016,105500,29093135,4000,4000,4000,4000,0
|
|
20231016,105400,29093135,4000,4000,4000,4000,0
|
|
20231016,105300,29093135,4000,4000,4000,4000,0
|
|
20231016,105200,29093135,4000,4000,4000,4000,503
|
|
20231016,105100,27081135,4005,4005,4005,4005,0
|
|
20231016,105000,27081135,4005,4005,4005,4005,0
|
|
20231016,104900,27081135,4005,4005,4005,4005,0
|
|
20231016,104800,27081135,4005,4005,4005,4005,0
|
|
20231016,104700,27081135,4005,4005,4005,4005,1
|
|
20231016,104600,27077130,4000,3990,4000,3990,554
|
|
20231016,104500,24861700,3990,3990,3990,3990,0
|
|
20231016,104400,24861700,3990,3990,3990,3990,0
|
|
20231016,104300,24861700,3990,3990,3990,3990,5
|
|
20231016,104200,24841750,4000,4000,4000,4000,0
|
|
20231016,104100,24841750,4000,4000,4000,4000,0
|
|
20231016,104000,24841750,4000,4000,4000,4000,0
|
|
20231016,103900,24841750,4000,4000,4000,4000,0
|
|
20231016,103800,24841750,4000,4000,4000,4000,0
|
|
20231016,103700,24841750,4000,4000,4000,4000,0
|
|
20231016,103600,24841750,4000,4000,4000,4000,0
|
|
20231016,103500,24841750,4000,4000,4000,4000,0
|
|
20231016,103400,24841750,4000,4000,4000,4000,0
|
|
20231016,103300,24841750,4000,4000,4000,4000,0
|
|
20231016,103200,24841750,4000,3990,4000,3990,2
|
|
20231016,103100,24833760,3995,3995,3995,3995,0
|
|
20231016,103000,24833760,3995,3995,3995,3995,0
|
|
20231016,102900,24833760,3995,3995,3995,3995,0
|
|
20231016,102800,24833760,3995,3995,3995,3995,38
|
|
20231016,102700,24681950,4000,4000,4000,4000,0
|
|
20231016,102600,24681950,4000,4000,4000,4000,3
|
|
20231016,102500,24669950,4005,4005,4005,4005,0
|
|
20231016,102400,24669950,4005,4005,4005,4005,0
|
|
20231016,102300,24669950,4005,4005,4005,4005,0
|
|
20231016,102200,24669950,4005,4005,4005,4005,2
|
|
20231016,102100,24661940,3995,3995,3995,3995,0
|
|
20231016,102000,24661940,3995,3995,3995,3995,0
|
|
20231016,101900,24661940,3995,3990,3995,3990,63
|
|
20231016,101800,24410260,3995,3990,3995,3990,2
|
|
20231016,101700,24402275,3990,3990,3990,3990,1
|
|
20231016,101600,24398285,3985,3985,3985,3985,0
|
|
20231016,101500,24398285,3985,3985,3985,3985,0
|
|
20231016,101400,24398285,3985,3985,3985,3985,0
|
|
20231016,101300,24398285,3985,3985,3985,3985,0
|
|
20231016,101200,24398285,3985,3985,3985,3985,0
|
|
20231016,101100,24398285,3985,3985,3985,3985,0
|
|
20231016,101000,24398285,3985,3985,3985,3985,30
|
|
20231016,100900,24278735,3985,3985,3985,3985,1
|
|
20231016,100800,24274750,3985,3985,3985,3985,1
|
|
20231016,100700,24270765,3975,3975,3975,3975,2
|
|
20231016,100600,24262815,3975,3975,3975,3975,99
|
|
20231016,100500,23869290,3975,3975,3975,3975,0
|
|
20231016,100400,23869290,3975,3975,3975,3975,0
|
|
20231016,100300,23869290,3975,3975,3975,3975,0
|
|
20231016,100200,23869290,3975,3975,3975,3975,0
|
|
20231016,100100,23869290,3975,3975,3975,3975,130
|
|
20231016,100000,23352540,3975,3975,3975,3975,0
|
|
20231016,095900,23352540,3975,3985,3985,3975,80
|
|
20231016,095800,23034500,3995,3995,3995,3995,1
|
|
20231016,095700,23030505,3985,3985,3985,3985,1
|
|
20231016,095600,23026520,4005,3985,4005,3985,96
|
|
20231016,095500,22643450,3975,3975,3975,3975,88
|
|
20231016,095400,22293650,3985,3985,3985,3985,0
|
|
20231016,095300,22293650,3985,3985,3985,3985,0
|
|
20231016,095200,22293650,3985,3985,3985,3985,0
|
|
20231016,095100,22293650,3985,3985,3985,3985,1
|
|
20231016,095000,22289665,3980,3980,3980,3980,1
|
|
20231016,094900,22285685,3980,3990,3990,3980,2
|
|
20231016,094800,22277715,3990,3990,3990,3990,3
|
|
20231016,094700,22265745,4000,4000,4000,4000,0
|
|
20231016,094600,22265745,4000,4000,4000,4000,0
|
|
20231016,094500,22265745,4000,3980,4000,3980,101
|
|
20231016,094400,21863735,3980,3980,3980,3980,0
|
|
20231016,094300,21863735,3980,3990,4000,3980,3
|
|
20231016,094200,21851765,3985,3985,3985,3985,1
|
|
20231016,094100,21847780,3975,3975,3975,3975,0
|
|
20231016,094000,21847780,3975,3975,3975,3975,515
|
|
20231016,093900,19800655,4000,4000,4000,4000,0
|
|
20231016,093800,19800655,4000,4000,4000,4000,0
|
|
20231016,093700,19800655,4000,4000,4000,4000,0
|
|
20231016,093600,19800655,4000,3985,4000,3985,4
|
|
20231016,093500,19784685,3975,3975,3975,3975,1
|
|
20231016,093400,19780710,3985,3985,3985,3975,7
|
|
20231016,093300,19752845,3985,3985,3985,3985,1
|
|
20231016,093200,19748860,3985,3985,3985,3985,1
|
|
20231016,093100,19744875,4000,4000,4000,4000,0
|
|
20231016,093000,19744875,4000,4000,4000,4000,0
|
|
20231016,092900,19744875,4000,3985,4000,3985,8
|
|
20231016,092800,19712890,4000,4000,4000,4000,0
|
|
20231016,092700,19712890,4000,3985,4000,3985,2
|
|
20231016,092600,19704905,3975,3975,3975,3975,2
|
|
20231016,092500,19696955,4000,4000,4000,4000,0
|
|
20231016,092400,19696955,4000,4000,4000,4000,0
|
|
20231016,092300,19696955,4000,3985,4000,3985,2
|
|
20231016,092200,19688970,4000,4000,4000,4000,0
|
|
20231016,092100,19688970,4000,4000,4000,4000,0
|
|
20231016,092000,19688970,4000,3985,4000,3985,2
|
|
20231016,091900,19680985,3980,3975,4000,3975,37
|
|
20231016,091800,19533540,3975,3975,3975,3975,2
|
|
20231016,091700,19525590,3985,3985,3985,3985,0
|
|
20231016,091600,19525590,3985,3985,3985,3985,2
|
|
20231016,091500,19517620,3975,3975,3975,3975,47
|
|
20231016,091400,19330795,3975,3975,3975,3975,2
|
|
20231016,091300,19322845,3970,3970,3970,3970,0
|
|
20231016,091200,19322845,3970,3970,3970,3970,0
|
|
20231016,091100,19322845,3970,3970,3970,3970,4049
|
|
20231016,091000,3248315,3960,3960,3960,3960,25
|
|
20231016,090900,3149315,3960,3960,3960,3960,30
|
|
20231016,090800,3030515,3970,3970,3970,3970,0
|
|
20231016,090700,3030515,3970,3970,3970,3970,0
|
|
20231016,090600,3030515,3970,3970,3970,3970,0
|
|
20231016,090500,3030515,3970,3970,3970,3970,75
|
|
20231016,090400,2732765,3975,3975,3975,3975,0
|
|
20231016,090300,2732765,3975,3975,3975,3970,583
|
|
20231016,090200,415460,3980,3980,3980,3980,26
|
|
20231016,090100,311980,3990,3990,3990,3990,0
|
|
20231016,090000,311980,3990,3990,3990,3990,40
|