639 lines
30 KiB
CSV
639 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,193600,103134600,4445,4445,4445,4445,337
|
|
20231012,193500,103134600,4445,4445,4445,4445,0
|
|
20231012,193400,103134600,4445,4445,4445,4445,0
|
|
20231012,193300,103134600,4445,4445,4445,4445,0
|
|
20231012,193200,103134600,4445,4445,4445,4445,0
|
|
20231012,193100,103134600,4445,4445,4445,4445,0
|
|
20231012,193000,103134600,4445,4445,4445,4445,0
|
|
20231012,192900,103134600,4445,4445,4445,4445,0
|
|
20231012,192800,103134600,4445,4445,4445,4445,0
|
|
20231012,192700,103134600,4445,4445,4445,4445,0
|
|
20231012,192600,103134600,4445,4445,4445,4445,0
|
|
20231012,192500,103134600,4445,4445,4445,4445,0
|
|
20231012,192400,103134600,4445,4445,4445,4445,0
|
|
20231012,192300,103134600,4445,4445,4445,4445,0
|
|
20231012,192200,103134600,4445,4445,4445,4445,0
|
|
20231012,192100,103134600,4445,4445,4445,4445,0
|
|
20231012,192000,103134600,4445,4445,4445,4445,0
|
|
20231012,191900,103134600,4445,4445,4445,4445,0
|
|
20231012,191800,103134600,4445,4445,4445,4445,0
|
|
20231012,191700,103134600,4445,4445,4445,4445,0
|
|
20231012,191600,103134600,4445,4445,4445,4445,0
|
|
20231012,191500,103134600,4445,4445,4445,4445,0
|
|
20231012,191400,103134600,4445,4445,4445,4445,0
|
|
20231012,191300,103134600,4445,4445,4445,4445,0
|
|
20231012,191200,103134600,4445,4445,4445,4445,0
|
|
20231012,191100,103134600,4445,4445,4445,4445,0
|
|
20231012,191000,103134600,4445,4445,4445,4445,0
|
|
20231012,190900,103134600,4445,4445,4445,4445,0
|
|
20231012,190800,103134600,4445,4445,4445,4445,0
|
|
20231012,190700,103134600,4445,4445,4445,4445,0
|
|
20231012,190600,103134600,4445,4445,4445,4445,337
|
|
20231012,190500,103134600,4445,4445,4445,4445,0
|
|
20231012,190400,103134600,4445,4445,4445,4445,0
|
|
20231012,190300,103134600,4445,4445,4445,4445,0
|
|
20231012,190200,103134600,4445,4445,4445,4445,0
|
|
20231012,190100,103134600,4445,4445,4445,4445,0
|
|
20231012,190000,103134600,4445,4445,4445,4445,0
|
|
20231012,185900,103134600,4445,4445,4445,4445,0
|
|
20231012,185800,103134600,4445,4445,4445,4445,0
|
|
20231012,185700,103134600,4445,4445,4445,4445,0
|
|
20231012,185600,103134600,4445,4445,4445,4445,0
|
|
20231012,185500,103134600,4445,4445,4445,4445,0
|
|
20231012,185400,103134600,4445,4445,4445,4445,0
|
|
20231012,185300,103134600,4445,4445,4445,4445,0
|
|
20231012,185200,103134600,4445,4445,4445,4445,0
|
|
20231012,185100,103134600,4445,4445,4445,4445,0
|
|
20231012,185000,103134600,4445,4445,4445,4445,0
|
|
20231012,184900,103134600,4445,4445,4445,4445,0
|
|
20231012,184800,103134600,4445,4445,4445,4445,0
|
|
20231012,184700,103134600,4445,4445,4445,4445,0
|
|
20231012,184600,103134600,4445,4445,4445,4445,0
|
|
20231012,184500,103134600,4445,4445,4445,4445,0
|
|
20231012,184400,103134600,4445,4445,4445,4445,0
|
|
20231012,184300,103134600,4445,4445,4445,4445,0
|
|
20231012,184200,103134600,4445,4445,4445,4445,0
|
|
20231012,184100,103134600,4445,4445,4445,4445,0
|
|
20231012,184000,103134600,4445,4445,4445,4445,0
|
|
20231012,183900,103134600,4445,4445,4445,4445,0
|
|
20231012,183800,103134600,4445,4445,4445,4445,0
|
|
20231012,183700,103134600,4445,4445,4445,4445,0
|
|
20231012,183600,103134600,4445,4445,4445,4445,337
|
|
20231012,183500,103134600,4445,4445,4445,4445,0
|
|
20231012,183400,103134600,4445,4445,4445,4445,0
|
|
20231012,183300,103134600,4445,4445,4445,4445,0
|
|
20231012,183200,103134600,4445,4445,4445,4445,0
|
|
20231012,183100,103134600,4445,4445,4445,4445,0
|
|
20231012,183000,103134600,4445,4445,4445,4445,0
|
|
20231012,182900,103134600,4445,4445,4445,4445,0
|
|
20231012,182800,103134600,4445,4445,4445,4445,0
|
|
20231012,182700,103134600,4445,4445,4445,4445,0
|
|
20231012,182600,103134600,4445,4445,4445,4445,0
|
|
20231012,182500,103134600,4445,4445,4445,4445,0
|
|
20231012,182400,103134600,4445,4445,4445,4445,0
|
|
20231012,182300,103134600,4445,4445,4445,4445,0
|
|
20231012,182200,103134600,4445,4445,4445,4445,0
|
|
20231012,182100,103134600,4445,4445,4445,4445,0
|
|
20231012,182000,103134600,4445,4445,4445,4445,0
|
|
20231012,181900,103134600,4445,4445,4445,4445,0
|
|
20231012,181800,103134600,4445,4445,4445,4445,0
|
|
20231012,181700,103134600,4445,4445,4445,4445,0
|
|
20231012,181600,103134600,4445,4445,4445,4445,0
|
|
20231012,181500,103134600,4445,4445,4445,4445,0
|
|
20231012,181400,103134600,4445,4445,4445,4445,0
|
|
20231012,181300,103134600,4445,4445,4445,4445,0
|
|
20231012,181200,103134600,4445,4445,4445,4445,0
|
|
20231012,181100,103134600,4445,4445,4445,4445,0
|
|
20231012,181000,103134600,4445,4445,4445,4445,0
|
|
20231012,180900,103134600,4445,4445,4445,4445,0
|
|
20231012,180800,103134600,4445,4445,4445,4445,0
|
|
20231012,180700,103134600,4445,4445,4445,4445,0
|
|
20231012,180600,103134600,4445,4445,4445,4445,337
|
|
20231012,180500,103134600,4445,4445,4445,4445,0
|
|
20231012,180400,103134600,4445,4445,4445,4445,0
|
|
20231012,180300,103134600,4445,4445,4445,4445,0
|
|
20231012,180200,103134600,4445,4445,4445,4445,0
|
|
20231012,180100,103134600,4445,4445,4445,4445,0
|
|
20231012,180000,103134600,4445,4445,4445,4445,0
|
|
20231012,175900,103134600,4445,4445,4445,4445,0
|
|
20231012,175800,103134600,4445,4445,4445,4445,0
|
|
20231012,175700,103134600,4445,4445,4445,4445,0
|
|
20231012,175600,103134600,4445,4445,4445,4445,0
|
|
20231012,175500,103134600,4445,4445,4445,4445,0
|
|
20231012,175400,103134600,4445,4445,4445,4445,0
|
|
20231012,175300,103134600,4445,4445,4445,4445,0
|
|
20231012,175200,103134600,4445,4445,4445,4445,0
|
|
20231012,175100,103134600,4445,4445,4445,4445,0
|
|
20231012,175000,103134600,4445,4445,4445,4445,0
|
|
20231012,174900,103134600,4445,4445,4445,4445,0
|
|
20231012,174800,103134600,4445,4445,4445,4445,0
|
|
20231012,174700,103134600,4445,4445,4445,4445,0
|
|
20231012,174600,103134600,4445,4445,4445,4445,0
|
|
20231012,174500,103134600,4445,4445,4445,4445,0
|
|
20231012,174400,103134600,4445,4445,4445,4445,0
|
|
20231012,174300,103134600,4445,4445,4445,4445,0
|
|
20231012,174200,103134600,4445,4445,4445,4445,0
|
|
20231012,174100,103134600,4445,4445,4445,4445,0
|
|
20231012,174000,103134600,4445,4445,4445,4445,0
|
|
20231012,173900,103134600,4445,4445,4445,4445,0
|
|
20231012,173800,103134600,4445,4445,4445,4445,0
|
|
20231012,173700,103134600,4445,4445,4445,4445,0
|
|
20231012,173600,103134600,4445,4445,4445,4445,337
|
|
20231012,173500,103134600,4445,4445,4445,4445,0
|
|
20231012,173400,103134600,4445,4445,4445,4445,0
|
|
20231012,173300,103134600,4445,4445,4445,4445,0
|
|
20231012,173200,103134600,4445,4445,4445,4445,0
|
|
20231012,173100,103134600,4445,4445,4445,4445,0
|
|
20231012,173000,103134600,4445,4445,4445,4445,0
|
|
20231012,172900,103134600,4445,4445,4445,4445,0
|
|
20231012,172800,103134600,4445,4445,4445,4445,0
|
|
20231012,172700,103134600,4445,4445,4445,4445,0
|
|
20231012,172600,103134600,4445,4445,4445,4445,0
|
|
20231012,172500,103134600,4445,4445,4445,4445,0
|
|
20231012,172400,103134600,4445,4445,4445,4445,0
|
|
20231012,172300,103134600,4445,4445,4445,4445,0
|
|
20231012,172200,103134600,4445,4445,4445,4445,0
|
|
20231012,172100,103134600,4445,4445,4445,4445,0
|
|
20231012,172000,103134600,4445,4445,4445,4445,0
|
|
20231012,171900,103134600,4445,4445,4445,4445,0
|
|
20231012,171800,103134600,4445,4445,4445,4445,0
|
|
20231012,171700,103134600,4445,4445,4445,4445,0
|
|
20231012,171600,103134600,4445,4445,4445,4445,0
|
|
20231012,171500,103134600,4445,4445,4445,4445,0
|
|
20231012,171400,103134600,4445,4445,4445,4445,0
|
|
20231012,171300,103134600,4445,4445,4445,4445,0
|
|
20231012,171200,103134600,4445,4445,4445,4445,0
|
|
20231012,171100,103134600,4445,4445,4445,4445,0
|
|
20231012,171000,103134600,4445,4445,4445,4445,0
|
|
20231012,170900,103134600,4445,4445,4445,4445,0
|
|
20231012,170800,103134600,4445,4445,4445,4445,0
|
|
20231012,170700,103134600,4445,4445,4445,4445,0
|
|
20231012,170600,103134600,4445,4445,4445,4445,337
|
|
20231012,170500,103134600,4445,4445,4445,4445,0
|
|
20231012,170400,103134600,4445,4445,4445,4445,0
|
|
20231012,170300,103134600,4445,4445,4445,4445,0
|
|
20231012,170200,103134600,4445,4445,4445,4445,0
|
|
20231012,170100,103134600,4445,4445,4445,4445,0
|
|
20231012,170000,103134600,4445,4445,4445,4445,0
|
|
20231012,165900,103134600,4445,4445,4445,4445,0
|
|
20231012,165800,103134600,4445,4445,4445,4445,0
|
|
20231012,165700,103134600,4445,4445,4445,4445,0
|
|
20231012,165600,103134600,4445,4445,4445,4445,0
|
|
20231012,165500,103134600,4445,4445,4445,4445,0
|
|
20231012,165400,103134600,4445,4445,4445,4445,0
|
|
20231012,165300,103134600,4445,4445,4445,4445,0
|
|
20231012,165200,103134600,4445,4445,4445,4445,0
|
|
20231012,165100,103134600,4445,4445,4445,4445,0
|
|
20231012,165000,103134600,4445,4445,4445,4445,0
|
|
20231012,164900,103134600,4445,4445,4445,4445,0
|
|
20231012,164800,103134600,4445,4445,4445,4445,0
|
|
20231012,164700,103134600,4445,4445,4445,4445,0
|
|
20231012,164600,103134600,4445,4445,4445,4445,0
|
|
20231012,164500,103134600,4445,4445,4445,4445,0
|
|
20231012,164400,103134600,4445,4445,4445,4445,0
|
|
20231012,164300,103134600,4445,4445,4445,4445,0
|
|
20231012,164200,103134600,4445,4445,4445,4445,0
|
|
20231012,164100,103134600,4445,4445,4445,4445,0
|
|
20231012,164000,103134600,4445,4445,4445,4445,0
|
|
20231012,163900,103134600,4445,4445,4445,4445,0
|
|
20231012,163800,103134600,4445,4445,4445,4445,0
|
|
20231012,163700,103134600,4445,4445,4445,4445,0
|
|
20231012,163600,103134600,4445,4445,4445,4445,337
|
|
20231012,163500,103134600,4445,4445,4445,4445,0
|
|
20231012,163400,103134600,4445,4445,4445,4445,0
|
|
20231012,163300,103134600,4445,4445,4445,4445,0
|
|
20231012,163200,103134600,4445,4445,4445,4445,0
|
|
20231012,163100,103134600,4445,4445,4445,4445,0
|
|
20231012,163000,103134600,4445,4445,4445,4445,0
|
|
20231012,162900,103134600,4445,4445,4445,4445,0
|
|
20231012,162800,103134600,4445,4445,4445,4445,0
|
|
20231012,162700,103134600,4445,4445,4445,4445,0
|
|
20231012,162600,103134600,4445,4445,4445,4445,0
|
|
20231012,162500,103134600,4445,4445,4445,4445,0
|
|
20231012,162400,103134600,4445,4445,4445,4445,0
|
|
20231012,162300,103134600,4445,4445,4445,4445,0
|
|
20231012,162200,103134600,4445,4445,4445,4445,0
|
|
20231012,162100,103134600,4445,4445,4445,4445,0
|
|
20231012,162000,103134600,4445,4445,4445,4445,0
|
|
20231012,161900,103134600,4445,4445,4445,4445,0
|
|
20231012,161800,103134600,4445,4445,4445,4445,0
|
|
20231012,161700,103134600,4445,4445,4445,4445,0
|
|
20231012,161600,103134600,4445,4445,4445,4445,0
|
|
20231012,161500,103134600,4445,4445,4445,4445,0
|
|
20231012,161400,103134600,4445,4445,4445,4445,0
|
|
20231012,161300,103134600,4445,4445,4445,4445,0
|
|
20231012,161200,103134600,4445,4445,4445,4445,0
|
|
20231012,161100,103134600,4445,4445,4445,4445,0
|
|
20231012,161000,103134600,4445,4445,4445,4445,0
|
|
20231012,160900,103134600,4445,4445,4445,4445,0
|
|
20231012,160800,103134600,4445,4445,4445,4445,0
|
|
20231012,160700,103134600,4445,4445,4445,4445,0
|
|
20231012,160600,103134600,4445,4445,4445,4445,337
|
|
20231012,160500,103134600,4445,4445,4445,4445,0
|
|
20231012,160400,103134600,4445,4445,4445,4445,0
|
|
20231012,160300,103134600,4445,4445,4445,4445,0
|
|
20231012,160200,103134600,4445,4445,4445,4445,0
|
|
20231012,160100,103134600,4445,4445,4445,4445,0
|
|
20231012,160000,103134600,4445,4445,4445,4445,0
|
|
20231012,155900,103134600,4445,4445,4445,4445,0
|
|
20231012,155800,103134600,4445,4445,4445,4445,0
|
|
20231012,155700,103134600,4445,4445,4445,4445,0
|
|
20231012,155600,103134600,4445,4445,4445,4445,0
|
|
20231012,155500,103134600,4445,4445,4445,4445,0
|
|
20231012,155400,103134600,4445,4445,4445,4445,0
|
|
20231012,155300,103134600,4445,4445,4445,4445,0
|
|
20231012,155200,103134600,4445,4445,4445,4445,0
|
|
20231012,155100,103134600,4445,4445,4445,4445,0
|
|
20231012,155000,103134600,4445,4445,4445,4445,0
|
|
20231012,154900,103134600,4445,4445,4445,4445,0
|
|
20231012,154800,103134600,4445,4445,4445,4445,0
|
|
20231012,154700,103134600,4445,4445,4445,4445,0
|
|
20231012,154600,103134600,4445,4445,4445,4445,0
|
|
20231012,154500,103134600,4445,4445,4445,4445,0
|
|
20231012,154400,103134600,4445,4445,4445,4445,0
|
|
20231012,154300,103134600,4445,4445,4445,4445,0
|
|
20231012,154200,103134600,4445,4445,4445,4445,0
|
|
20231012,154100,103134600,4445,4445,4445,4445,0
|
|
20231012,154000,103134600,4445,4445,4445,4445,0
|
|
20231012,153900,103134600,4445,4445,4445,4445,0
|
|
20231012,153800,103134600,4445,4445,4445,4445,0
|
|
20231012,153700,103134600,4445,4445,4445,4445,0
|
|
20231012,153600,103134600,4445,4445,4445,4445,337
|
|
20231012,153500,103134600,4445,4445,4445,4445,0
|
|
20231012,153400,103134600,4445,4445,4445,4445,0
|
|
20231012,153300,103134600,4445,4445,4445,4445,0
|
|
20231012,153200,103134600,4445,4445,4445,4445,0
|
|
20231012,153100,103134600,4445,4445,4445,4445,0
|
|
20231012,153000,103134600,4445,4445,4445,4445,337
|
|
20231012,152900,101636635,4445,4445,4445,4445,0
|
|
20231012,152800,101636635,4445,4445,4445,4445,0
|
|
20231012,152700,101636635,4445,4445,4445,4445,0
|
|
20231012,152600,101636635,4445,4445,4445,4445,0
|
|
20231012,152500,101636635,4445,4445,4445,4445,0
|
|
20231012,152400,101636635,4445,4445,4445,4445,0
|
|
20231012,152300,101636635,4445,4445,4445,4445,0
|
|
20231012,152200,101636635,4445,4445,4445,4445,0
|
|
20231012,152100,101636635,4445,4445,4445,4445,0
|
|
20231012,152000,101636635,4445,4445,4445,4445,0
|
|
20231012,151900,101636635,4445,4435,4445,4410,335
|
|
20231012,151800,100156145,4435,4440,4440,4435,287
|
|
20231012,151700,98882905,4450,4450,4450,4450,0
|
|
20231012,151600,98882905,4450,4450,4450,4450,0
|
|
20231012,151500,98882905,4450,4440,4450,4440,40
|
|
20231012,151400,98705285,4455,4455,4455,4455,0
|
|
20231012,151300,98705285,4455,4455,4455,4455,0
|
|
20231012,151200,98705285,4455,4455,4455,4455,0
|
|
20231012,151100,98705285,4455,4455,4455,4455,0
|
|
20231012,151000,98705285,4455,4455,4455,4455,0
|
|
20231012,150900,98705285,4455,4440,4455,4440,31
|
|
20231012,150800,98567615,4455,4455,4455,4455,0
|
|
20231012,150700,98567615,4455,4455,4455,4455,0
|
|
20231012,150600,98567615,4455,4455,4455,4455,2
|
|
20231012,150500,98558705,4440,4440,4440,4440,0
|
|
20231012,150400,98558705,4440,4450,4450,4440,4
|
|
20231012,150300,98540935,4455,4455,4455,4455,0
|
|
20231012,150200,98540935,4455,4455,4455,4455,0
|
|
20231012,150100,98540935,4455,4450,4455,4450,91
|
|
20231012,150000,98135755,4450,4450,4450,4450,0
|
|
20231012,145900,98135755,4450,4450,4450,4450,0
|
|
20231012,145800,98135755,4450,4450,4450,4450,0
|
|
20231012,145700,98135755,4450,4450,4450,4450,0
|
|
20231012,145600,98135755,4450,4450,4450,4450,597
|
|
20231012,145500,95479105,4445,4445,4445,4445,153
|
|
20231012,145400,94799020,4445,4445,4445,4445,0
|
|
20231012,145300,94799020,4445,4445,4445,4445,0
|
|
20231012,145200,94799020,4445,4445,4445,4445,46
|
|
20231012,145100,94594550,4445,4445,4445,4445,0
|
|
20231012,145000,94594550,4445,4445,4445,4445,0
|
|
20231012,144900,94594550,4445,4445,4445,4445,0
|
|
20231012,144800,94594550,4445,4445,4445,4445,0
|
|
20231012,144700,94594550,4445,4445,4445,4445,1
|
|
20231012,144600,94590105,4445,4445,4445,4445,0
|
|
20231012,144500,94590105,4445,4445,4445,4445,0
|
|
20231012,144400,94590105,4445,4445,4445,4445,0
|
|
20231012,144300,94590105,4445,4440,4445,4435,2034
|
|
20231012,144200,85568820,4445,4445,4445,4445,0
|
|
20231012,144100,85568820,4445,4445,4445,4445,0
|
|
20231012,144000,85568820,4445,4445,4445,4445,0
|
|
20231012,143900,85568820,4445,4435,4445,4435,2877
|
|
20231012,143800,72809305,4440,4435,4440,4425,101
|
|
20231012,143700,72361020,4440,4440,4440,4440,1002
|
|
20231012,143600,67912140,4440,4440,4440,4440,0
|
|
20231012,143500,67912140,4440,4440,4440,4440,0
|
|
20231012,143400,67912140,4440,4440,4440,4440,47
|
|
20231012,143300,67703460,4435,4435,4435,4435,0
|
|
20231012,143200,67703460,4435,4435,4435,4435,0
|
|
20231012,143100,67703460,4435,4435,4435,4435,1
|
|
20231012,143000,67699025,4440,4440,4440,4440,0
|
|
20231012,142900,67699025,4440,4440,4440,4440,1
|
|
20231012,142800,67694585,4410,4410,4410,4410,0
|
|
20231012,142700,67694585,4410,4425,4425,4410,47
|
|
20231012,142600,67487005,4440,4440,4440,4440,0
|
|
20231012,142500,67487005,4440,4435,4440,4435,47
|
|
20231012,142400,67278465,4435,4435,4435,4435,1
|
|
20231012,142300,67274030,4440,4440,4440,4440,0
|
|
20231012,142200,67274030,4440,4440,4440,4440,0
|
|
20231012,142100,67274030,4440,4440,4440,4440,0
|
|
20231012,142000,67274030,4440,4440,4440,4440,0
|
|
20231012,141900,67274030,4440,4440,4440,4440,0
|
|
20231012,141800,67274030,4440,4440,4440,4440,60
|
|
20231012,141700,67007630,4440,4440,4440,4440,0
|
|
20231012,141600,67007630,4440,4440,4440,4440,47
|
|
20231012,141500,66798950,4440,4440,4440,4440,0
|
|
20231012,141400,66798950,4440,4440,4440,4440,0
|
|
20231012,141300,66798950,4440,4440,4440,4440,0
|
|
20231012,141200,66798950,4440,4440,4440,4440,0
|
|
20231012,141100,66798950,4440,4440,4440,4440,0
|
|
20231012,141000,66798950,4440,4440,4440,4440,0
|
|
20231012,140900,66798950,4440,4440,4440,4440,0
|
|
20231012,140800,66798950,4440,4440,4440,4440,0
|
|
20231012,140700,66798950,4440,4440,4440,4440,47
|
|
20231012,140600,66590270,4440,4440,4440,4440,0
|
|
20231012,140500,66590270,4440,4440,4440,4440,0
|
|
20231012,140400,66590270,4440,4440,4440,4440,5
|
|
20231012,140300,66568070,4410,4430,4430,4410,1000
|
|
20231012,140200,62150845,4440,4440,4440,4440,0
|
|
20231012,140100,62150845,4440,4440,4440,4440,700
|
|
20231012,140000,59042845,4440,4440,4440,4440,0
|
|
20231012,135900,59042845,4440,4440,4440,4440,0
|
|
20231012,135800,59042845,4440,4440,4440,4440,47
|
|
20231012,135700,58834165,4440,4440,4440,4440,0
|
|
20231012,135600,58834165,4440,4440,4440,4440,0
|
|
20231012,135500,58834165,4440,4440,4440,4440,0
|
|
20231012,135400,58834165,4440,4440,4440,4440,0
|
|
20231012,135300,58834165,4440,4440,4440,4440,0
|
|
20231012,135200,58834165,4440,4440,4440,4440,0
|
|
20231012,135100,58834165,4440,4440,4440,4440,0
|
|
20231012,135000,58834165,4440,4440,4440,4440,0
|
|
20231012,134900,58834165,4440,4440,4440,4440,47
|
|
20231012,134800,58625485,4425,4425,4425,4425,0
|
|
20231012,134700,58625485,4425,4425,4425,4425,0
|
|
20231012,134600,58625485,4425,4425,4425,4425,0
|
|
20231012,134500,58625485,4425,4425,4425,4425,0
|
|
20231012,134400,58625485,4425,4425,4425,4425,46
|
|
20231012,134300,58421935,4440,4440,4440,4440,0
|
|
20231012,134200,58421935,4440,4440,4440,4440,0
|
|
20231012,134100,58421935,4440,4440,4440,4440,1
|
|
20231012,134000,58417495,4440,4440,4440,4440,47
|
|
20231012,133900,58208815,4440,4440,4440,4440,0
|
|
20231012,133800,58208815,4440,4440,4440,4440,1
|
|
20231012,133700,58204375,4425,4425,4425,4425,0
|
|
20231012,133600,58204375,4425,4425,4425,4425,0
|
|
20231012,133500,58204375,4425,4425,4425,4425,3
|
|
20231012,133400,58191100,4425,4425,4425,4425,147
|
|
20231012,133300,57540625,4425,4425,4425,4425,0
|
|
20231012,133200,57540625,4425,4425,4425,4425,0
|
|
20231012,133100,57540625,4425,4425,4425,4425,0
|
|
20231012,133000,57540625,4425,4425,4425,4425,0
|
|
20231012,132900,57540625,4425,4425,4425,4425,0
|
|
20231012,132800,57540625,4425,4425,4425,4425,0
|
|
20231012,132700,57540625,4425,4425,4425,4425,0
|
|
20231012,132600,57540625,4425,4425,4425,4425,0
|
|
20231012,132500,57540625,4425,4425,4425,4425,0
|
|
20231012,132400,57540625,4425,4425,4425,4425,0
|
|
20231012,132300,57540625,4425,4425,4425,4425,0
|
|
20231012,132200,57540625,4425,4425,4425,4425,0
|
|
20231012,132100,57540625,4425,4425,4425,4425,0
|
|
20231012,132000,57540625,4425,4425,4425,4425,0
|
|
20231012,131900,57540625,4425,4425,4425,4425,0
|
|
20231012,131800,57540625,4425,4425,4425,4425,0
|
|
20231012,131700,57540625,4425,4425,4425,4425,0
|
|
20231012,131600,57540625,4425,4425,4425,4425,0
|
|
20231012,131500,57540625,4425,4425,4425,4425,0
|
|
20231012,131400,57540625,4425,4425,4425,4425,0
|
|
20231012,131300,57540625,4425,4425,4425,4425,0
|
|
20231012,131200,57540625,4425,4425,4425,4425,0
|
|
20231012,131100,57540625,4425,4425,4425,4425,0
|
|
20231012,131000,57540625,4425,4425,4425,4425,0
|
|
20231012,130900,57540625,4425,4425,4425,4425,0
|
|
20231012,130800,57540625,4425,4425,4425,4425,461
|
|
20231012,130700,55500700,4425,4425,4425,4425,0
|
|
20231012,130600,55500700,4425,4425,4425,4425,2
|
|
20231012,130500,55491850,4425,4425,4425,4425,19
|
|
20231012,130400,55407775,4430,4430,4430,4430,0
|
|
20231012,130300,55407775,4430,4430,4430,4430,0
|
|
20231012,130200,55407775,4430,4430,4430,4430,0
|
|
20231012,130100,55407775,4430,4430,4430,4430,0
|
|
20231012,130000,55407775,4430,4430,4430,4430,0
|
|
20231012,125900,55407775,4430,4430,4430,4430,0
|
|
20231012,125800,55407775,4430,4430,4430,4430,0
|
|
20231012,125700,55407775,4430,4430,4430,4430,33
|
|
20231012,125600,55261585,4430,4440,4440,4430,103
|
|
20231012,125500,54805085,4440,4440,4440,4440,0
|
|
20231012,125400,54805085,4440,4440,4440,4440,0
|
|
20231012,125300,54805085,4440,4440,4440,4440,0
|
|
20231012,125200,54805085,4440,4440,4440,4440,0
|
|
20231012,125100,54805085,4440,4440,4440,4440,0
|
|
20231012,125000,54805085,4440,4440,4440,4440,0
|
|
20231012,124900,54805085,4440,4440,4440,4440,0
|
|
20231012,124800,54805085,4440,4440,4440,4440,0
|
|
20231012,124700,54805085,4440,4440,4440,4440,0
|
|
20231012,124600,54805085,4440,4440,4440,4440,0
|
|
20231012,124500,54805085,4440,4440,4440,4440,0
|
|
20231012,124400,54805085,4440,4440,4440,4440,0
|
|
20231012,124300,54805085,4440,4440,4440,4440,0
|
|
20231012,124200,54805085,4440,4440,4440,4440,0
|
|
20231012,124100,54805085,4440,4440,4440,4440,0
|
|
20231012,124000,54805085,4440,4440,4440,4440,0
|
|
20231012,123900,54805085,4440,4440,4440,4440,0
|
|
20231012,123800,54805085,4440,4440,4440,4440,0
|
|
20231012,123700,54805085,4440,4440,4440,4440,0
|
|
20231012,123600,54805085,4440,4440,4440,4440,0
|
|
20231012,123500,54805085,4440,4440,4440,4440,0
|
|
20231012,123400,54805085,4440,4440,4440,4440,2
|
|
20231012,123300,54796205,4430,4430,4430,4430,0
|
|
20231012,123200,54796205,4430,4430,4430,4430,0
|
|
20231012,123100,54796205,4430,4430,4430,4430,0
|
|
20231012,123000,54796205,4430,4430,4430,4430,0
|
|
20231012,122900,54796205,4430,4430,4430,4430,29
|
|
20231012,122800,54667735,4430,4430,4430,4430,1
|
|
20231012,122700,54663305,4430,4430,4430,4430,0
|
|
20231012,122600,54663305,4430,4430,4430,4430,0
|
|
20231012,122500,54663305,4430,4430,4430,4430,0
|
|
20231012,122400,54663305,4430,4430,4430,4430,478
|
|
20231012,122300,52545765,4430,4430,4430,4430,0
|
|
20231012,122200,52545765,4430,4430,4430,4430,0
|
|
20231012,122100,52545765,4430,4430,4430,4430,0
|
|
20231012,122000,52545765,4430,4430,4430,4430,0
|
|
20231012,121900,52545765,4430,4430,4430,4430,0
|
|
20231012,121800,52545765,4430,4430,4430,4430,0
|
|
20231012,121700,52545765,4430,4430,4430,4430,0
|
|
20231012,121600,52545765,4430,4430,4430,4430,0
|
|
20231012,121500,52545765,4430,4430,4430,4430,0
|
|
20231012,121400,52545765,4430,4430,4430,4430,0
|
|
20231012,121300,52545765,4430,4430,4430,4430,47
|
|
20231012,121200,52337555,4430,4430,4430,4430,0
|
|
20231012,121100,52337555,4430,4430,4430,4430,0
|
|
20231012,121000,52337555,4430,4430,4430,4430,0
|
|
20231012,120900,52337555,4430,4430,4430,4430,0
|
|
20231012,120800,52337555,4430,4430,4430,4430,0
|
|
20231012,120700,52337555,4430,4430,4430,4430,0
|
|
20231012,120600,52337555,4430,4430,4430,4430,0
|
|
20231012,120500,52337555,4430,4430,4430,4430,0
|
|
20231012,120400,52337555,4430,4430,4430,4430,0
|
|
20231012,120300,52337555,4430,4430,4430,4430,0
|
|
20231012,120200,52337555,4430,4430,4430,4430,0
|
|
20231012,120100,52337555,4430,4430,4430,4430,59
|
|
20231012,120000,52076185,4430,4430,4430,4430,0
|
|
20231012,115900,52076185,4430,4430,4430,4430,0
|
|
20231012,115800,52076185,4430,4430,4430,4430,22
|
|
20231012,115700,51978725,4430,4430,4430,4430,155
|
|
20231012,115600,51292075,4430,4430,4430,4430,0
|
|
20231012,115500,51292075,4430,4430,4430,4430,1
|
|
20231012,115400,51287645,4450,4450,4450,4450,0
|
|
20231012,115300,51287645,4450,4450,4450,4450,0
|
|
20231012,115200,51287645,4450,4450,4450,4450,0
|
|
20231012,115100,51287645,4450,4450,4450,4450,0
|
|
20231012,115000,51287645,4450,4450,4450,4450,0
|
|
20231012,114900,51287645,4450,4450,4450,4450,0
|
|
20231012,114800,51287645,4450,4450,4450,4450,0
|
|
20231012,114700,51287645,4450,4450,4450,4450,0
|
|
20231012,114600,51287645,4450,4450,4450,4450,0
|
|
20231012,114500,51287645,4450,4430,4450,4430,266
|
|
20231012,114400,50106860,4430,4430,4430,4430,0
|
|
20231012,114300,50106860,4430,4430,4430,4430,0
|
|
20231012,114200,50106860,4430,4430,4430,4430,5
|
|
20231012,114100,50084710,4430,4430,4430,4430,1
|
|
20231012,114000,50080280,4430,4430,4430,4430,0
|
|
20231012,113900,50080280,4430,4430,4430,4430,0
|
|
20231012,113800,50080280,4430,4430,4430,4430,0
|
|
20231012,113700,50080280,4430,4430,4430,4430,212
|
|
20231012,113600,49141120,4425,4430,4430,4425,3
|
|
20231012,113500,49127835,4430,4430,4430,4430,335
|
|
20231012,113400,47643785,4430,4430,4430,4430,0
|
|
20231012,113300,47643785,4430,4430,4430,4430,0
|
|
20231012,113200,47643785,4430,4430,4430,4430,0
|
|
20231012,113100,47643785,4430,4430,4430,4430,0
|
|
20231012,113000,47643785,4430,4430,4430,4430,0
|
|
20231012,112900,47643785,4430,4430,4430,4430,0
|
|
20231012,112800,47643785,4430,4430,4430,4430,0
|
|
20231012,112700,47643785,4430,4430,4430,4430,0
|
|
20231012,112600,47643785,4430,4430,4430,4430,0
|
|
20231012,112500,47643785,4430,4430,4430,4430,0
|
|
20231012,112400,47643785,4430,4430,4430,4430,0
|
|
20231012,112300,47643785,4430,4430,4430,4430,0
|
|
20231012,112200,47643785,4430,4430,4430,4430,0
|
|
20231012,112100,47643785,4430,4430,4430,4430,0
|
|
20231012,112000,47643785,4430,4430,4430,4430,0
|
|
20231012,111900,47643785,4430,4430,4430,4430,0
|
|
20231012,111800,47643785,4430,4430,4430,4430,0
|
|
20231012,111700,47643785,4430,4430,4430,4430,0
|
|
20231012,111600,47643785,4430,4430,4430,4430,0
|
|
20231012,111500,47643785,4430,4430,4430,4430,0
|
|
20231012,111400,47643785,4430,4430,4430,4430,1128
|
|
20231012,111300,42646745,4430,4430,4430,4430,0
|
|
20231012,111200,42646745,4430,4430,4430,4430,0
|
|
20231012,111100,42646745,4430,4430,4430,4430,70
|
|
20231012,111000,42336645,4430,4440,4440,4430,48
|
|
20231012,110900,42123775,4430,4430,4430,4430,0
|
|
20231012,110800,42123775,4430,4430,4430,4430,1
|
|
20231012,110700,42119345,4430,4430,4430,4430,0
|
|
20231012,110600,42119345,4430,4430,4430,4430,1
|
|
20231012,110500,42114915,4430,4430,4430,4430,6
|
|
20231012,110400,42088335,4430,4430,4430,4430,0
|
|
20231012,110300,42088335,4430,4430,4430,4430,0
|
|
20231012,110200,42088335,4430,4430,4430,4430,1
|
|
20231012,110100,42083905,4425,4425,4425,4425,0
|
|
20231012,110000,42083905,4425,4425,4425,4425,0
|
|
20231012,105900,42083905,4425,4425,4425,4425,0
|
|
20231012,105800,42083905,4425,4425,4425,4425,0
|
|
20231012,105700,42083905,4425,4425,4425,4425,0
|
|
20231012,105600,42083905,4425,4425,4425,4425,0
|
|
20231012,105500,42083905,4425,4425,4425,4425,0
|
|
20231012,105400,42083905,4425,4425,4425,4425,0
|
|
20231012,105300,42083905,4425,4425,4425,4425,0
|
|
20231012,105200,42083905,4425,4425,4425,4425,0
|
|
20231012,105100,42083905,4425,4425,4425,4425,0
|
|
20231012,105000,42083905,4425,4425,4425,4425,0
|
|
20231012,104900,42083905,4425,4425,4425,4425,63
|
|
20231012,104800,41805130,4440,4440,4440,4440,0
|
|
20231012,104700,41805130,4440,4440,4440,4440,0
|
|
20231012,104600,41805130,4440,4440,4440,4440,0
|
|
20231012,104500,41805130,4440,4440,4440,4440,0
|
|
20231012,104400,41805130,4440,4440,4440,4440,0
|
|
20231012,104300,41805130,4440,4440,4440,4440,0
|
|
20231012,104200,41805130,4440,4440,4440,4440,0
|
|
20231012,104100,41805130,4440,4440,4440,4440,0
|
|
20231012,104000,41805130,4440,4440,4440,4440,0
|
|
20231012,103900,41805130,4440,4440,4440,4440,0
|
|
20231012,103800,41805130,4440,4440,4440,4440,0
|
|
20231012,103700,41805130,4440,4440,4440,4440,0
|
|
20231012,103600,41805130,4440,4440,4440,4440,0
|
|
20231012,103500,41805130,4440,4440,4440,4440,0
|
|
20231012,103400,41805130,4440,4440,4440,4440,0
|
|
20231012,103300,41805130,4440,4440,4440,4440,0
|
|
20231012,103200,41805130,4440,4440,4440,4440,0
|
|
20231012,103100,41805130,4440,4440,4440,4440,0
|
|
20231012,103000,41805130,4440,4440,4440,4440,0
|
|
20231012,102900,41805130,4440,4440,4440,4440,0
|
|
20231012,102800,41805130,4440,4440,4440,4440,1
|
|
20231012,102700,41800690,4420,4420,4420,4420,0
|
|
20231012,102600,41800690,4420,4435,4435,4420,42
|
|
20231012,102500,41614575,4440,4440,4440,4440,4
|
|
20231012,102400,41596815,4440,4440,4440,4440,12
|
|
20231012,102300,41543535,4440,4440,4440,4440,0
|
|
20231012,102200,41543535,4440,4440,4440,4440,0
|
|
20231012,102100,41543535,4440,4440,4440,4440,0
|
|
20231012,102000,41543535,4440,4440,4440,4440,0
|
|
20231012,101900,41543535,4440,4440,4440,4440,0
|
|
20231012,101800,41543535,4440,4440,4440,4440,0
|
|
20231012,101700,41543535,4440,4440,4440,4440,0
|
|
20231012,101600,41543535,4440,4440,4440,4440,1
|
|
20231012,101500,41539095,4430,4430,4430,4430,0
|
|
20231012,101400,41539095,4430,4430,4430,4430,0
|
|
20231012,101300,41539095,4430,4430,4430,4430,0
|
|
20231012,101200,41539095,4430,4430,4430,4430,0
|
|
20231012,101100,41539095,4430,4430,4430,4430,0
|
|
20231012,101000,41539095,4430,4430,4430,4430,0
|
|
20231012,100900,41539095,4430,4430,4430,4430,0
|
|
20231012,100800,41539095,4430,4430,4430,4430,0
|
|
20231012,100700,41539095,4430,4435,4435,4430,234
|
|
20231012,100600,40502405,4450,4450,4450,4450,0
|
|
20231012,100500,40502405,4450,4450,4450,4450,0
|
|
20231012,100400,40502405,4450,4450,4450,4450,0
|
|
20231012,100300,40502405,4450,4450,4450,4450,0
|
|
20231012,100200,40502405,4450,4450,4450,4450,0
|
|
20231012,100100,40502405,4450,4450,4450,4450,58
|
|
20231012,100000,40244305,4450,4450,4450,4450,0
|
|
20231012,095900,40244305,4450,4450,4450,4450,0
|
|
20231012,095800,40244305,4450,4450,4450,4450,0
|
|
20231012,095700,40244305,4450,4450,4450,4450,0
|
|
20231012,095600,40244305,4450,4450,4450,4450,0
|
|
20231012,095500,40244305,4450,4445,4450,4445,2
|
|
20231012,095400,40235410,4455,4455,4455,4455,0
|
|
20231012,095300,40235410,4455,4455,4455,4455,0
|
|
20231012,095200,40235410,4455,4455,4455,4455,0
|
|
20231012,095100,40235410,4455,4455,4455,4455,0
|
|
20231012,095000,40235410,4455,4455,4455,4455,0
|
|
20231012,094900,40235410,4455,4455,4455,4455,0
|
|
20231012,094800,40235410,4455,4455,4455,4455,0
|
|
20231012,094700,40235410,4455,4435,4455,4435,230
|
|
20231012,094600,39213020,4430,4430,4430,4430,0
|
|
20231012,094500,39213020,4430,4430,4430,4430,0
|
|
20231012,094400,39213020,4430,4430,4430,4430,1
|
|
20231012,094300,39208590,4420,4420,4420,4420,0
|
|
20231012,094200,39208590,4420,4420,4420,4420,0
|
|
20231012,094100,39208590,4420,4420,4420,4420,0
|
|
20231012,094000,39208590,4420,4430,4430,4420,149
|
|
20231012,093900,38549100,4440,4440,4440,4440,0
|
|
20231012,093800,38549100,4440,4440,4440,4440,0
|
|
20231012,093700,38549100,4440,4440,4440,4440,9
|
|
20231012,093600,38509140,4440,4440,4440,4440,0
|
|
20231012,093500,38509140,4440,4440,4440,4440,0
|
|
20231012,093400,38509140,4440,4440,4440,4440,0
|
|
20231012,093300,38509140,4440,4440,4440,4440,1
|
|
20231012,093200,38504700,4415,4415,4440,4415,1004
|
|
20231012,093100,34071940,4410,4410,4410,4410,0
|
|
20231012,093000,34071940,4410,4410,4410,4410,0
|
|
20231012,092900,34071940,4410,4410,4410,4410,0
|
|
20231012,092800,34071940,4410,4430,4430,4410,228
|
|
20231012,092700,33064405,4450,4445,4450,4445,4
|
|
20231012,092600,33046615,4430,4430,4430,4430,0
|
|
20231012,092500,33046615,4430,4430,4430,4430,2
|
|
20231012,092400,33037755,4430,4430,4430,4430,0
|
|
20231012,092300,33037755,4430,4435,4435,4430,30
|
|
20231012,092200,32904830,4435,4435,4435,4435,30
|
|
20231012,092100,32771780,4445,4445,4445,4445,7
|
|
20231012,092000,32740665,4445,4445,4445,4445,0
|
|
20231012,091900,32740665,4445,4445,4445,4445,0
|
|
20231012,091800,32740665,4445,4445,4445,4445,0
|
|
20231012,091700,32740665,4445,4445,4445,4445,0
|
|
20231012,091600,32740665,4445,4445,4445,4445,35
|
|
20231012,091500,32585090,4415,4415,4415,4415,0
|
|
20231012,091400,32585090,4415,4415,4415,4415,0
|
|
20231012,091300,32585090,4415,4415,4415,4415,0
|
|
20231012,091200,32585090,4415,4415,4415,4415,67
|
|
20231012,091100,32289285,4415,4425,4425,4415,227
|
|
20231012,091000,31285610,4415,4415,4415,4415,412
|
|
20231012,090900,29466630,4415,4415,4415,4415,0
|
|
20231012,090800,29466630,4415,4440,4460,4415,6093
|
|
20231012,090700,2302095,4440,4425,4440,4425,34
|
|
20231012,090600,2151480,4420,4420,4420,4420,100
|
|
20231012,090500,1709480,4420,4420,4420,4420,0
|
|
20231012,090400,1709480,4420,4420,4420,4420,0
|
|
20231012,090300,1709480,4420,4420,4420,4420,0
|
|
20231012,090200,1709480,4420,4420,4420,4420,175
|
|
20231012,090100,935980,4415,4415,4415,4415,0
|
|
20231012,090000,935980,4415,4415,4415,4415,212
|