585 lines
27 KiB
CSV
585 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231020,184200,67122140,4555,4555,4555,4555,500
|
|
20231020,184100,67122140,4555,4555,4555,4555,0
|
|
20231020,184000,67122140,4555,4555,4555,4555,0
|
|
20231020,183900,67122140,4555,4555,4555,4555,0
|
|
20231020,183800,67122140,4555,4555,4555,4555,0
|
|
20231020,183700,67122140,4555,4555,4555,4555,0
|
|
20231020,183600,67122140,4555,4555,4555,4555,0
|
|
20231020,183500,67122140,4555,4555,4555,4555,0
|
|
20231020,183400,67122140,4555,4555,4555,4555,0
|
|
20231020,183300,67122140,4555,4555,4555,4555,0
|
|
20231020,183200,67122140,4555,4555,4555,4555,0
|
|
20231020,183100,67122140,4555,4555,4555,4555,0
|
|
20231020,183000,67122140,4555,4555,4555,4555,0
|
|
20231020,182900,67122140,4555,4555,4555,4555,0
|
|
20231020,182800,67122140,4555,4555,4555,4555,0
|
|
20231020,182700,67122140,4555,4555,4555,4555,0
|
|
20231020,182600,67122140,4555,4555,4555,4555,0
|
|
20231020,182500,67122140,4555,4555,4555,4555,0
|
|
20231020,182400,67122140,4555,4555,4555,4555,0
|
|
20231020,182300,67122140,4555,4555,4555,4555,0
|
|
20231020,182200,67122140,4555,4555,4555,4555,0
|
|
20231020,182100,67122140,4555,4555,4555,4555,0
|
|
20231020,182000,67122140,4555,4555,4555,4555,0
|
|
20231020,181900,67122140,4555,4555,4555,4555,0
|
|
20231020,181800,67122140,4555,4555,4555,4555,0
|
|
20231020,181700,67122140,4555,4555,4555,4555,0
|
|
20231020,181600,67122140,4555,4555,4555,4555,0
|
|
20231020,181500,67122140,4555,4555,4555,4555,0
|
|
20231020,181400,67122140,4555,4555,4555,4555,0
|
|
20231020,181300,67122140,4555,4555,4555,4555,0
|
|
20231020,181200,67122140,4555,4555,4555,4555,500
|
|
20231020,181100,67122140,4555,4555,4555,4555,0
|
|
20231020,181000,67122140,4555,4555,4555,4555,0
|
|
20231020,180900,67122140,4555,4555,4555,4555,0
|
|
20231020,180800,67122140,4555,4555,4555,4555,0
|
|
20231020,180700,67122140,4555,4555,4555,4555,0
|
|
20231020,180600,67122140,4555,4555,4555,4555,0
|
|
20231020,180500,67122140,4555,4555,4555,4555,0
|
|
20231020,180400,67122140,4555,4555,4555,4555,0
|
|
20231020,180300,67122140,4555,4555,4555,4555,0
|
|
20231020,180200,67122140,4555,4555,4555,4555,0
|
|
20231020,180100,67122140,4555,4555,4555,4555,0
|
|
20231020,180000,67122140,4555,4555,4555,4555,0
|
|
20231020,175900,67122140,4555,4555,4555,4555,0
|
|
20231020,175800,67122140,4555,4555,4555,4555,0
|
|
20231020,175700,67122140,4555,4555,4555,4555,0
|
|
20231020,175600,67122140,4555,4555,4555,4555,0
|
|
20231020,175500,67122140,4555,4555,4555,4555,0
|
|
20231020,175400,67122140,4555,4555,4555,4555,0
|
|
20231020,175300,67122140,4555,4555,4555,4555,0
|
|
20231020,175200,67122140,4555,4555,4555,4555,0
|
|
20231020,175100,67122140,4555,4555,4555,4555,0
|
|
20231020,175000,67122140,4555,4555,4555,4555,0
|
|
20231020,174900,67122140,4555,4555,4555,4555,0
|
|
20231020,174800,67122140,4555,4555,4555,4555,0
|
|
20231020,174700,67122140,4555,4555,4555,4555,0
|
|
20231020,174600,67122140,4555,4555,4555,4555,0
|
|
20231020,174500,67122140,4555,4555,4555,4555,0
|
|
20231020,174400,67122140,4555,4555,4555,4555,0
|
|
20231020,174300,67122140,4555,4555,4555,4555,0
|
|
20231020,174200,67122140,4555,4555,4555,4555,500
|
|
20231020,174100,67122140,4555,4555,4555,4555,0
|
|
20231020,174000,67122140,4555,4555,4555,4555,0
|
|
20231020,173900,67122140,4555,4555,4555,4555,0
|
|
20231020,173800,67122140,4555,4555,4555,4555,0
|
|
20231020,173700,67122140,4555,4555,4555,4555,0
|
|
20231020,173600,67122140,4555,4555,4555,4555,0
|
|
20231020,173500,67122140,4555,4555,4555,4555,0
|
|
20231020,173400,67122140,4555,4555,4555,4555,0
|
|
20231020,173300,67122140,4555,4555,4555,4555,0
|
|
20231020,173200,67122140,4555,4555,4555,4555,0
|
|
20231020,173100,67122140,4555,4555,4555,4555,0
|
|
20231020,173000,67122140,4555,4555,4555,4555,0
|
|
20231020,172900,67122140,4555,4555,4555,4555,0
|
|
20231020,172800,67122140,4555,4555,4555,4555,0
|
|
20231020,172700,67122140,4555,4555,4555,4555,0
|
|
20231020,172600,67122140,4555,4555,4555,4555,0
|
|
20231020,172500,67122140,4555,4555,4555,4555,0
|
|
20231020,172400,67122140,4555,4555,4555,4555,0
|
|
20231020,172300,67122140,4555,4555,4555,4555,0
|
|
20231020,172200,67122140,4555,4555,4555,4555,0
|
|
20231020,172100,67122140,4555,4555,4555,4555,0
|
|
20231020,172000,67122140,4555,4555,4555,4555,0
|
|
20231020,171900,67122140,4555,4555,4555,4555,0
|
|
20231020,171800,67122140,4555,4555,4555,4555,0
|
|
20231020,171700,67122140,4555,4555,4555,4555,0
|
|
20231020,171600,67122140,4555,4555,4555,4555,0
|
|
20231020,171500,67122140,4555,4555,4555,4555,0
|
|
20231020,171400,67122140,4555,4555,4555,4555,0
|
|
20231020,171300,67122140,4555,4555,4555,4555,0
|
|
20231020,171200,67122140,4555,4555,4555,4555,500
|
|
20231020,171100,67122140,4555,4555,4555,4555,0
|
|
20231020,171000,67122140,4555,4555,4555,4555,0
|
|
20231020,170900,67122140,4555,4555,4555,4555,0
|
|
20231020,170800,67122140,4555,4555,4555,4555,0
|
|
20231020,170700,67122140,4555,4555,4555,4555,0
|
|
20231020,170600,67122140,4555,4555,4555,4555,0
|
|
20231020,170500,67122140,4555,4555,4555,4555,0
|
|
20231020,170400,67122140,4555,4555,4555,4555,0
|
|
20231020,170300,67122140,4555,4555,4555,4555,0
|
|
20231020,170200,67122140,4555,4555,4555,4555,0
|
|
20231020,170100,67122140,4555,4555,4555,4555,0
|
|
20231020,170000,67122140,4555,4555,4555,4555,0
|
|
20231020,165900,67122140,4555,4555,4555,4555,0
|
|
20231020,165800,67122140,4555,4555,4555,4555,0
|
|
20231020,165700,67122140,4555,4555,4555,4555,0
|
|
20231020,165600,67122140,4555,4555,4555,4555,0
|
|
20231020,165500,67122140,4555,4555,4555,4555,0
|
|
20231020,165400,67122140,4555,4555,4555,4555,0
|
|
20231020,165300,67122140,4555,4555,4555,4555,0
|
|
20231020,165200,67122140,4555,4555,4555,4555,0
|
|
20231020,165100,67122140,4555,4555,4555,4555,0
|
|
20231020,165000,67122140,4555,4555,4555,4555,0
|
|
20231020,164900,67122140,4555,4555,4555,4555,0
|
|
20231020,164800,67122140,4555,4555,4555,4555,0
|
|
20231020,164700,67122140,4555,4555,4555,4555,0
|
|
20231020,164600,67122140,4555,4555,4555,4555,0
|
|
20231020,164500,67122140,4555,4555,4555,4555,0
|
|
20231020,164400,67122140,4555,4555,4555,4555,0
|
|
20231020,164300,67122140,4555,4555,4555,4555,0
|
|
20231020,164200,67122140,4555,4555,4555,4555,500
|
|
20231020,164100,67122140,4555,4555,4555,4555,0
|
|
20231020,164000,67122140,4555,4555,4555,4555,0
|
|
20231020,163900,67122140,4555,4555,4555,4555,0
|
|
20231020,163800,67122140,4555,4555,4555,4555,0
|
|
20231020,163700,67122140,4555,4555,4555,4555,0
|
|
20231020,163600,67122140,4555,4555,4555,4555,0
|
|
20231020,163500,67122140,4555,4555,4555,4555,0
|
|
20231020,163400,67122140,4555,4555,4555,4555,0
|
|
20231020,163300,67122140,4555,4555,4555,4555,0
|
|
20231020,163200,67122140,4555,4555,4555,4555,0
|
|
20231020,163100,67122140,4555,4555,4555,4555,0
|
|
20231020,163000,67122140,4555,4555,4555,4555,0
|
|
20231020,162900,67122140,4555,4555,4555,4555,0
|
|
20231020,162800,67122140,4555,4555,4555,4555,0
|
|
20231020,162700,67122140,4555,4555,4555,4555,0
|
|
20231020,162600,67122140,4555,4555,4555,4555,0
|
|
20231020,162500,67122140,4555,4555,4555,4555,0
|
|
20231020,162400,67122140,4555,4555,4555,4555,0
|
|
20231020,162300,67122140,4555,4555,4555,4555,0
|
|
20231020,162200,67122140,4555,4555,4555,4555,0
|
|
20231020,162100,67122140,4555,4555,4555,4555,0
|
|
20231020,162000,67122140,4555,4555,4555,4555,0
|
|
20231020,161900,67122140,4555,4555,4555,4555,0
|
|
20231020,161800,67122140,4555,4555,4555,4555,0
|
|
20231020,161700,67122140,4555,4555,4555,4555,0
|
|
20231020,161600,67122140,4555,4555,4555,4555,0
|
|
20231020,161500,67122140,4555,4555,4555,4555,0
|
|
20231020,161400,67122140,4555,4555,4555,4555,0
|
|
20231020,161300,67122140,4555,4555,4555,4555,0
|
|
20231020,161200,67122140,4555,4555,4555,4555,500
|
|
20231020,161100,67122140,4555,4555,4555,4555,0
|
|
20231020,161000,67122140,4555,4555,4555,4555,0
|
|
20231020,160900,67122140,4555,4555,4555,4555,0
|
|
20231020,160800,67122140,4555,4555,4555,4555,0
|
|
20231020,160700,67122140,4555,4555,4555,4555,0
|
|
20231020,160600,67122140,4555,4555,4555,4555,0
|
|
20231020,160500,67122140,4555,4555,4555,4555,0
|
|
20231020,160400,67122140,4555,4555,4555,4555,0
|
|
20231020,160300,67122140,4555,4555,4555,4555,0
|
|
20231020,160200,67122140,4555,4555,4555,4555,0
|
|
20231020,160100,67122140,4555,4555,4555,4555,0
|
|
20231020,160000,67122140,4555,4555,4555,4555,0
|
|
20231020,155900,67122140,4555,4555,4555,4555,0
|
|
20231020,155800,67122140,4555,4555,4555,4555,0
|
|
20231020,155700,67122140,4555,4555,4555,4555,0
|
|
20231020,155600,67122140,4555,4555,4555,4555,0
|
|
20231020,155500,67122140,4555,4555,4555,4555,0
|
|
20231020,155400,67122140,4555,4555,4555,4555,0
|
|
20231020,155300,67122140,4555,4555,4555,4555,0
|
|
20231020,155200,67122140,4555,4555,4555,4555,0
|
|
20231020,155100,67122140,4555,4555,4555,4555,0
|
|
20231020,155000,67122140,4555,4555,4555,4555,0
|
|
20231020,154900,67122140,4555,4555,4555,4555,0
|
|
20231020,154800,67122140,4555,4555,4555,4555,0
|
|
20231020,154700,67122140,4555,4555,4555,4555,0
|
|
20231020,154600,67122140,4555,4555,4555,4555,0
|
|
20231020,154500,67122140,4555,4555,4555,4555,0
|
|
20231020,154400,67122140,4555,4555,4555,4555,0
|
|
20231020,154300,67122140,4555,4555,4555,4555,0
|
|
20231020,154200,67122140,4555,4555,4555,4555,500
|
|
20231020,154100,67122140,4555,4555,4555,4555,0
|
|
20231020,154000,67122140,4555,4555,4555,4555,0
|
|
20231020,153900,67122140,4555,4555,4555,4555,0
|
|
20231020,153800,67122140,4555,4555,4555,4555,0
|
|
20231020,153700,67122140,4555,4555,4555,4555,0
|
|
20231020,153600,67122140,4555,4555,4555,4555,0
|
|
20231020,153500,67122140,4555,4555,4555,4555,0
|
|
20231020,153400,67122140,4555,4555,4555,4555,0
|
|
20231020,153300,67122140,4555,4555,4555,4555,0
|
|
20231020,153200,67122140,4555,4555,4555,4555,0
|
|
20231020,153100,67122140,4555,4555,4555,4555,0
|
|
20231020,153000,67122140,4555,4555,4555,4555,500
|
|
20231020,152900,64844640,4570,4570,4570,4570,0
|
|
20231020,152800,64844640,4570,4570,4570,4570,0
|
|
20231020,152700,64844640,4570,4570,4570,4570,0
|
|
20231020,152600,64844640,4570,4570,4570,4570,0
|
|
20231020,152500,64844640,4570,4570,4570,4570,0
|
|
20231020,152400,64844640,4570,4570,4570,4570,0
|
|
20231020,152300,64844640,4570,4570,4570,4570,0
|
|
20231020,152200,64844640,4570,4570,4570,4570,0
|
|
20231020,152100,64844640,4570,4570,4570,4570,0
|
|
20231020,152000,64844640,4570,4570,4570,4570,0
|
|
20231020,151900,64844640,4570,4570,4570,4570,3
|
|
20231020,151800,64830930,4560,4560,4560,4560,0
|
|
20231020,151700,64830930,4560,4560,4560,4560,35
|
|
20231020,151600,64671330,4570,4570,4570,4570,0
|
|
20231020,151500,64671330,4570,4570,4570,4570,0
|
|
20231020,151400,64671330,4570,4570,4570,4570,0
|
|
20231020,151300,64671330,4570,4570,4570,4570,0
|
|
20231020,151200,64671330,4570,4570,4570,4570,0
|
|
20231020,151100,64671330,4570,4570,4570,4570,100
|
|
20231020,151000,64214330,4570,4570,4570,4570,0
|
|
20231020,150900,64214330,4570,4570,4570,4570,0
|
|
20231020,150800,64214330,4570,4570,4570,4570,0
|
|
20231020,150700,64214330,4570,4570,4570,4570,0
|
|
20231020,150600,64214330,4570,4570,4570,4570,0
|
|
20231020,150500,64214330,4570,4570,4570,4570,0
|
|
20231020,150400,64214330,4570,4570,4570,4570,0
|
|
20231020,150300,64214330,4570,4570,4570,4570,0
|
|
20231020,150200,64214330,4570,4570,4570,4570,9
|
|
20231020,150100,64173200,4570,4570,4570,4570,0
|
|
20231020,150000,64173200,4570,4570,4570,4570,100
|
|
20231020,145900,63716200,4570,4570,4570,4570,0
|
|
20231020,145800,63716200,4570,4570,4570,4570,0
|
|
20231020,145700,63716200,4570,4570,4570,4570,0
|
|
20231020,145600,63716200,4570,4575,4575,4570,102
|
|
20231020,145500,63249555,4565,4565,4565,4565,0
|
|
20231020,145400,63249555,4565,4575,4575,4565,22
|
|
20231020,145300,63148915,4580,4580,4580,4580,0
|
|
20231020,145200,63148915,4580,4580,4580,4580,109
|
|
20231020,145100,62649695,4565,4565,4565,4565,7
|
|
20231020,145000,62617740,4570,4570,4570,4570,0
|
|
20231020,144900,62617740,4570,4570,4570,4570,0
|
|
20231020,144800,62617740,4570,4570,4570,4570,368
|
|
20231020,144700,60935980,4570,4570,4570,4570,0
|
|
20231020,144600,60935980,4570,4570,4570,4570,0
|
|
20231020,144500,60935980,4570,4570,4570,4570,0
|
|
20231020,144400,60935980,4570,4570,4570,4570,0
|
|
20231020,144300,60935980,4570,4570,4570,4570,0
|
|
20231020,144200,60935980,4570,4570,4570,4570,0
|
|
20231020,144100,60935980,4570,4570,4570,4570,1
|
|
20231020,144000,60931410,4590,4590,4590,4590,0
|
|
20231020,143900,60931410,4590,4590,4590,4590,0
|
|
20231020,143800,60931410,4590,4590,4590,4590,1
|
|
20231020,143700,60926820,4575,4575,4575,4575,10
|
|
20231020,143600,60881070,4575,4575,4575,4575,10
|
|
20231020,143500,60835320,4570,4580,4580,4570,275
|
|
20231020,143400,59577490,4580,4580,4580,4580,0
|
|
20231020,143300,59577490,4580,4580,4580,4580,0
|
|
20231020,143200,59577490,4580,4580,4580,4580,0
|
|
20231020,143100,59577490,4580,4580,4580,4580,0
|
|
20231020,143000,59577490,4580,4580,4580,4580,0
|
|
20231020,142900,59577490,4580,4580,4580,4580,0
|
|
20231020,142800,59577490,4580,4590,4590,4580,2
|
|
20231020,142700,59568320,4580,4580,4580,4580,0
|
|
20231020,142600,59568320,4580,4580,4580,4580,0
|
|
20231020,142500,59568320,4580,4580,4580,4580,17
|
|
20231020,142400,59490460,4580,4580,4580,4580,0
|
|
20231020,142300,59490460,4580,4580,4580,4580,0
|
|
20231020,142200,59490460,4580,4580,4580,4580,0
|
|
20231020,142100,59490460,4580,4580,4580,4580,0
|
|
20231020,142000,59490460,4580,4580,4580,4580,1
|
|
20231020,141900,59485880,4595,4585,4595,4585,11
|
|
20231020,141800,59435435,4585,4585,4585,4585,0
|
|
20231020,141700,59435435,4585,4585,4585,4585,0
|
|
20231020,141600,59435435,4585,4585,4585,4585,0
|
|
20231020,141500,59435435,4585,4585,4585,4585,0
|
|
20231020,141400,59435435,4585,4585,4585,4585,85
|
|
20231020,141300,59045710,4600,4600,4600,4600,0
|
|
20231020,141200,59045710,4600,4600,4600,4600,0
|
|
20231020,141100,59045710,4600,4600,4600,4600,0
|
|
20231020,141000,59045710,4600,4600,4600,4600,0
|
|
20231020,140900,59045710,4600,4600,4600,4600,0
|
|
20231020,140800,59045710,4600,4600,4600,4600,0
|
|
20231020,140700,59045710,4600,4600,4600,4600,0
|
|
20231020,140600,59045710,4600,4600,4600,4600,0
|
|
20231020,140500,59045710,4600,4600,4600,4600,0
|
|
20231020,140400,59045710,4600,4600,4600,4600,0
|
|
20231020,140300,59045710,4600,4590,4600,4590,19
|
|
20231020,140200,58958490,4600,4600,4600,4600,0
|
|
20231020,140100,58958490,4600,4600,4600,4600,0
|
|
20231020,140000,58958490,4600,4600,4600,4600,0
|
|
20231020,135900,58958490,4600,4600,4600,4600,0
|
|
20231020,135800,58958490,4600,4600,4600,4600,0
|
|
20231020,135700,58958490,4600,4600,4600,4600,0
|
|
20231020,135600,58958490,4600,4600,4600,4600,0
|
|
20231020,135500,58958490,4600,4600,4600,4600,0
|
|
20231020,135400,58958490,4600,4600,4600,4600,4
|
|
20231020,135300,58940090,4600,4600,4600,4600,0
|
|
20231020,135200,58940090,4600,4600,4600,4600,0
|
|
20231020,135100,58940090,4600,4600,4600,4600,0
|
|
20231020,135000,58940090,4600,4600,4600,4600,0
|
|
20231020,134900,58940090,4600,4595,4600,4595,20
|
|
20231020,134800,58848185,4600,4600,4600,4600,0
|
|
20231020,134700,58848185,4600,4600,4600,4600,0
|
|
20231020,134600,58848185,4600,4600,4600,4600,381
|
|
20231020,134500,57095585,4600,4600,4600,4600,0
|
|
20231020,134400,57095585,4600,4600,4600,4600,0
|
|
20231020,134300,57095585,4600,4600,4600,4600,0
|
|
20231020,134200,57095585,4600,4600,4600,4600,0
|
|
20231020,134100,57095585,4600,4600,4600,4600,0
|
|
20231020,134000,57095585,4600,4600,4600,4600,0
|
|
20231020,133900,57095585,4600,4600,4600,4600,0
|
|
20231020,133800,57095585,4600,4600,4600,4600,0
|
|
20231020,133700,57095585,4600,4600,4600,4600,0
|
|
20231020,133600,57095585,4600,4600,4600,4600,0
|
|
20231020,133500,57095585,4600,4600,4600,4600,0
|
|
20231020,133400,57095585,4600,4600,4600,4600,0
|
|
20231020,133300,57095585,4600,4600,4600,4600,0
|
|
20231020,133200,57095585,4600,4600,4600,4600,0
|
|
20231020,133100,57095585,4600,4600,4600,4600,0
|
|
20231020,133000,57095585,4600,4600,4600,4600,0
|
|
20231020,132900,57095585,4600,4600,4600,4600,0
|
|
20231020,132800,57095585,4600,4600,4600,4600,0
|
|
20231020,132700,57095585,4600,4600,4600,4600,0
|
|
20231020,132600,57095585,4600,4600,4600,4600,0
|
|
20231020,132500,57095585,4600,4600,4600,4600,0
|
|
20231020,132400,57095585,4600,4600,4600,4600,0
|
|
20231020,132300,57095585,4600,4600,4600,4600,0
|
|
20231020,132200,57095585,4600,4600,4600,4600,0
|
|
20231020,132100,57095585,4600,4600,4600,4600,0
|
|
20231020,132000,57095585,4600,4600,4600,4600,0
|
|
20231020,131900,57095585,4600,4600,4600,4600,0
|
|
20231020,131800,57095585,4600,4600,4600,4600,0
|
|
20231020,131700,57095585,4600,4600,4600,4600,0
|
|
20231020,131600,57095585,4600,4600,4600,4600,0
|
|
20231020,131500,57095585,4600,4600,4600,4600,0
|
|
20231020,131400,57095585,4600,4600,4600,4600,1
|
|
20231020,131300,57090985,4590,4590,4590,4590,9
|
|
20231020,131200,57049675,4600,4600,4600,4600,0
|
|
20231020,131100,57049675,4600,4600,4600,4600,0
|
|
20231020,131000,57049675,4600,4600,4600,4600,1
|
|
20231020,130900,57045075,4600,4600,4600,4600,0
|
|
20231020,130800,57045075,4600,4595,4600,4595,269
|
|
20231020,130700,55808305,4595,4595,4595,4595,0
|
|
20231020,130600,55808305,4595,4595,4595,4595,0
|
|
20231020,130500,55808305,4595,4595,4595,4595,0
|
|
20231020,130400,55808305,4595,4595,4595,4595,0
|
|
20231020,130300,55808305,4595,4595,4595,4595,0
|
|
20231020,130200,55808305,4595,4595,4595,4595,0
|
|
20231020,130100,55808305,4595,4595,4595,4595,0
|
|
20231020,130000,55808305,4595,4595,4595,4595,0
|
|
20231020,125900,55808305,4595,4595,4595,4595,0
|
|
20231020,125800,55808305,4595,4595,4595,4595,0
|
|
20231020,125700,55808305,4595,4595,4595,4595,1
|
|
20231020,125600,55803710,4585,4585,4585,4585,0
|
|
20231020,125500,55803710,4585,4585,4585,4585,0
|
|
20231020,125400,55803710,4585,4585,4585,4585,250
|
|
20231020,125300,54657460,4595,4595,4595,4595,108
|
|
20231020,125200,54161200,4595,4595,4595,4595,0
|
|
20231020,125100,54161200,4595,4595,4595,4595,34
|
|
20231020,125000,54004970,4595,4595,4595,4595,0
|
|
20231020,124900,54004970,4595,4595,4595,4595,154
|
|
20231020,124800,53297340,4590,4590,4590,4590,616
|
|
20231020,124700,50469900,4590,4590,4590,4590,0
|
|
20231020,124600,50469900,4590,4590,4590,4590,0
|
|
20231020,124500,50469900,4590,4590,4590,4590,0
|
|
20231020,124400,50469900,4590,4590,4590,4590,0
|
|
20231020,124300,50469900,4590,4590,4590,4590,0
|
|
20231020,124200,50469900,4590,4590,4590,4590,0
|
|
20231020,124100,50469900,4590,4590,4590,4590,0
|
|
20231020,124000,50469900,4590,4590,4590,4590,0
|
|
20231020,123900,50469900,4590,4590,4590,4590,0
|
|
20231020,123800,50469900,4590,4590,4590,4590,0
|
|
20231020,123700,50469900,4590,4585,4590,4585,327
|
|
20231020,123600,48969195,4585,4585,4585,4585,0
|
|
20231020,123500,48969195,4585,4585,4585,4585,0
|
|
20231020,123400,48969195,4585,4585,4585,4585,0
|
|
20231020,123300,48969195,4585,4585,4585,4585,2
|
|
20231020,123200,48960025,4585,4585,4585,4585,0
|
|
20231020,123100,48960025,4585,4585,4585,4585,0
|
|
20231020,123000,48960025,4585,4585,4585,4585,0
|
|
20231020,122900,48960025,4585,4585,4585,4585,0
|
|
20231020,122800,48960025,4585,4585,4585,4585,4
|
|
20231020,122700,48941685,4585,4585,4585,4585,0
|
|
20231020,122600,48941685,4585,4585,4585,4585,0
|
|
20231020,122500,48941685,4585,4585,4585,4585,0
|
|
20231020,122400,48941685,4585,4585,4585,4585,2
|
|
20231020,122300,48932515,4590,4590,4590,4590,0
|
|
20231020,122200,48932515,4590,4590,4590,4590,0
|
|
20231020,122100,48932515,4590,4590,4590,4590,0
|
|
20231020,122000,48932515,4590,4590,4590,4590,0
|
|
20231020,121900,48932515,4590,4590,4590,4590,0
|
|
20231020,121800,48932515,4590,4590,4590,4590,0
|
|
20231020,121700,48932515,4590,4590,4590,4590,0
|
|
20231020,121600,48932515,4590,4590,4590,4590,0
|
|
20231020,121500,48932515,4590,4590,4590,4590,0
|
|
20231020,121400,48932515,4590,4590,4590,4590,0
|
|
20231020,121300,48932515,4590,4590,4590,4590,0
|
|
20231020,121200,48932515,4590,4590,4590,4590,0
|
|
20231020,121100,48932515,4590,4590,4590,4590,0
|
|
20231020,121000,48932515,4590,4590,4590,4590,0
|
|
20231020,120900,48932515,4590,4590,4590,4590,0
|
|
20231020,120800,48932515,4590,4590,4590,4590,0
|
|
20231020,120700,48932515,4590,4590,4590,4590,0
|
|
20231020,120600,48932515,4590,4590,4590,4590,0
|
|
20231020,120500,48932515,4590,4590,4590,4590,0
|
|
20231020,120400,48932515,4590,4590,4590,4590,0
|
|
20231020,120300,48932515,4590,4590,4590,4590,0
|
|
20231020,120200,48932515,4590,4590,4590,4590,11
|
|
20231020,120100,48882025,4590,4590,4590,4590,0
|
|
20231020,120000,48882025,4590,4590,4590,4590,0
|
|
20231020,115900,48882025,4590,4590,4590,4590,0
|
|
20231020,115800,48882025,4590,4590,4590,4590,0
|
|
20231020,115700,48882025,4590,4590,4590,4590,0
|
|
20231020,115600,48882025,4590,4590,4590,4590,0
|
|
20231020,115500,48882025,4590,4590,4590,4590,0
|
|
20231020,115400,48882025,4590,4590,4590,4590,0
|
|
20231020,115300,48882025,4590,4590,4590,4590,0
|
|
20231020,115200,48882025,4590,4590,4590,4590,0
|
|
20231020,115100,48882025,4590,4590,4590,4590,0
|
|
20231020,115000,48882025,4590,4590,4590,4590,0
|
|
20231020,114900,48882025,4590,4590,4590,4590,0
|
|
20231020,114800,48882025,4590,4590,4590,4590,0
|
|
20231020,114700,48882025,4590,4590,4590,4590,0
|
|
20231020,114600,48882025,4590,4590,4590,4590,2
|
|
20231020,114500,48872845,4590,4590,4590,4590,0
|
|
20231020,114400,48872845,4590,4590,4590,4590,0
|
|
20231020,114300,48872845,4590,4590,4590,4590,0
|
|
20231020,114200,48872845,4590,4570,4590,4570,2178
|
|
20231020,114100,38882025,4590,4590,4590,4590,0
|
|
20231020,114000,38882025,4590,4590,4590,4590,0
|
|
20231020,113900,38882025,4590,4590,4590,4590,1
|
|
20231020,113800,38877435,4540,4540,4540,4540,20
|
|
20231020,113700,38786635,4590,4590,4590,4590,0
|
|
20231020,113600,38786635,4590,4590,4590,4590,0
|
|
20231020,113500,38786635,4590,4590,4590,4590,0
|
|
20231020,113400,38786635,4590,4540,4590,4540,6
|
|
20231020,113300,38759345,4545,4545,4545,4545,19
|
|
20231020,113200,38672990,4580,4580,4580,4580,0
|
|
20231020,113100,38672990,4580,4580,4580,4580,1
|
|
20231020,113000,38668410,4580,4580,4580,4580,0
|
|
20231020,112900,38668410,4580,4580,4580,4580,0
|
|
20231020,112800,38668410,4580,4580,4580,4580,0
|
|
20231020,112700,38668410,4580,4580,4580,4580,0
|
|
20231020,112600,38668410,4580,4580,4580,4580,0
|
|
20231020,112500,38668410,4580,4580,4580,4580,0
|
|
20231020,112400,38668410,4580,4580,4580,4580,0
|
|
20231020,112300,38668410,4580,4580,4580,4580,0
|
|
20231020,112200,38668410,4580,4580,4580,4580,0
|
|
20231020,112100,38668410,4580,4580,4580,4580,0
|
|
20231020,112000,38668410,4580,4580,4580,4580,0
|
|
20231020,111900,38668410,4580,4580,4580,4580,0
|
|
20231020,111800,38668410,4580,4580,4580,4580,0
|
|
20231020,111700,38668410,4580,4580,4580,4580,0
|
|
20231020,111600,38668410,4580,4580,4580,4580,0
|
|
20231020,111500,38668410,4580,4580,4580,4580,0
|
|
20231020,111400,38668410,4580,4580,4580,4580,0
|
|
20231020,111300,38668410,4580,4580,4580,4580,0
|
|
20231020,111200,38668410,4580,4580,4580,4580,0
|
|
20231020,111100,38668410,4580,4580,4580,4580,0
|
|
20231020,111000,38668410,4580,4580,4580,4580,0
|
|
20231020,110900,38668410,4580,4580,4580,4580,44
|
|
20231020,110800,38466890,4550,4550,4550,4550,0
|
|
20231020,110700,38466890,4550,4550,4550,4550,0
|
|
20231020,110600,38466890,4550,4550,4550,4550,0
|
|
20231020,110500,38466890,4550,4550,4550,4550,0
|
|
20231020,110400,38466890,4550,4560,4560,4550,445
|
|
20231020,110300,36442110,4580,4580,4580,4580,0
|
|
20231020,110200,36442110,4580,4580,4580,4580,0
|
|
20231020,110100,36442110,4580,4580,4580,4580,27
|
|
20231020,110000,36318450,4565,4565,4565,4565,2
|
|
20231020,105900,36309320,4575,4575,4575,4575,0
|
|
20231020,105800,36309320,4575,4575,4575,4575,0
|
|
20231020,105700,36309320,4575,4575,4575,4575,0
|
|
20231020,105600,36309320,4575,4575,4575,4575,0
|
|
20231020,105500,36309320,4575,4575,4575,4575,0
|
|
20231020,105400,36309320,4575,4575,4575,4575,0
|
|
20231020,105300,36309320,4575,4575,4575,4575,0
|
|
20231020,105200,36309320,4575,4575,4575,4575,0
|
|
20231020,105100,36309320,4575,4575,4575,4575,0
|
|
20231020,105000,36309320,4575,4575,4575,4575,0
|
|
20231020,104900,36309320,4575,4575,4575,4575,0
|
|
20231020,104800,36309320,4575,4575,4575,4575,0
|
|
20231020,104700,36309320,4575,4575,4575,4575,0
|
|
20231020,104600,36309320,4575,4575,4575,4575,0
|
|
20231020,104500,36309320,4575,4575,4575,4575,0
|
|
20231020,104400,36309320,4575,4575,4575,4575,0
|
|
20231020,104300,36309320,4575,4575,4575,4575,0
|
|
20231020,104200,36309320,4575,4575,4575,4575,0
|
|
20231020,104100,36309320,4575,4575,4575,4575,0
|
|
20231020,104000,36309320,4575,4550,4575,4530,511
|
|
20231020,103900,33991250,4580,4580,4580,4580,0
|
|
20231020,103800,33991250,4580,4580,4580,4580,0
|
|
20231020,103700,33991250,4580,4580,4580,4580,0
|
|
20231020,103600,33991250,4580,4580,4580,4580,8
|
|
20231020,103500,33954610,4565,4565,4565,4565,0
|
|
20231020,103400,33954610,4565,4565,4565,4565,0
|
|
20231020,103300,33954610,4565,4565,4565,4565,0
|
|
20231020,103200,33954610,4565,4565,4565,4565,0
|
|
20231020,103100,33954610,4565,4565,4565,4565,0
|
|
20231020,103000,33954610,4565,4565,4565,4565,0
|
|
20231020,102900,33954610,4565,4565,4565,4565,0
|
|
20231020,102800,33954610,4565,4565,4565,4565,0
|
|
20231020,102700,33954610,4565,4565,4565,4565,0
|
|
20231020,102600,33954610,4565,4565,4565,4565,0
|
|
20231020,102500,33954610,4565,4565,4565,4565,0
|
|
20231020,102400,33954610,4565,4565,4565,4565,0
|
|
20231020,102300,33954610,4565,4565,4565,4565,120
|
|
20231020,102200,33406810,4580,4580,4580,4580,0
|
|
20231020,102100,33406810,4580,4580,4580,4580,0
|
|
20231020,102000,33406810,4580,4580,4580,4580,10
|
|
20231020,101900,33361010,4580,4580,4580,4580,1
|
|
20231020,101800,33356430,4580,4580,4580,4580,0
|
|
20231020,101700,33356430,4580,4580,4580,4580,0
|
|
20231020,101600,33356430,4580,4580,4580,4580,0
|
|
20231020,101500,33356430,4580,4580,4580,4580,0
|
|
20231020,101400,33356430,4580,4580,4580,4580,44
|
|
20231020,101300,33154910,4580,4570,4580,4570,33
|
|
20231020,101200,33004090,4580,4580,4580,4580,0
|
|
20231020,101100,33004090,4580,4580,4580,4580,0
|
|
20231020,101000,33004090,4580,4580,4580,4580,0
|
|
20231020,100900,33004090,4580,4580,4580,4580,100
|
|
20231020,100800,32546090,4595,4595,4595,4595,0
|
|
20231020,100700,32546090,4595,4595,4595,4595,0
|
|
20231020,100600,32546090,4595,4595,4595,4595,1
|
|
20231020,100500,32541495,4540,4540,4540,4540,0
|
|
20231020,100400,32541495,4540,4565,4565,4540,100
|
|
20231020,100300,32087135,4595,4595,4595,4595,0
|
|
20231020,100200,32087135,4595,4595,4595,4595,1
|
|
20231020,100100,32082540,4550,4550,4550,4550,0
|
|
20231020,100000,32082540,4550,4550,4550,4550,0
|
|
20231020,095900,32082540,4550,4550,4550,4550,0
|
|
20231020,095800,32082540,4550,4550,4550,4550,0
|
|
20231020,095700,32082540,4550,4595,4595,4550,2568
|
|
20231020,095600,20388230,4550,4550,4550,4550,0
|
|
20231020,095500,20388230,4550,4550,4550,4550,0
|
|
20231020,095400,20388230,4550,4550,4550,4550,0
|
|
20231020,095300,20388230,4550,4550,4550,4550,0
|
|
20231020,095200,20388230,4550,4550,4550,4550,0
|
|
20231020,095100,20388230,4550,4550,4550,4550,0
|
|
20231020,095000,20388230,4550,4550,4550,4550,0
|
|
20231020,094900,20388230,4550,4550,4550,4550,0
|
|
20231020,094800,20388230,4550,4550,4550,4550,43
|
|
20231020,094700,20192580,4550,4550,4550,4550,0
|
|
20231020,094600,20192580,4550,4550,4550,4550,0
|
|
20231020,094500,20192580,4550,4550,4550,4550,0
|
|
20231020,094400,20192580,4550,4560,4560,4550,200
|
|
20231020,094300,19282135,4555,4555,4555,4555,0
|
|
20231020,094200,19282135,4555,4555,4555,4555,0
|
|
20231020,094100,19282135,4555,4555,4555,4555,0
|
|
20231020,094000,19282135,4555,4555,4555,4555,0
|
|
20231020,093900,19282135,4555,4555,4555,4555,0
|
|
20231020,093800,19282135,4555,4555,4555,4555,0
|
|
20231020,093700,19282135,4555,4555,4555,4555,33
|
|
20231020,093600,19131820,4595,4595,4595,4595,0
|
|
20231020,093500,19131820,4595,4595,4595,4595,1
|
|
20231020,093400,19127225,4560,4560,4560,4560,0
|
|
20231020,093300,19127225,4560,4560,4560,4560,0
|
|
20231020,093200,19127225,4560,4560,4560,4560,102
|
|
20231020,093100,18662105,4560,4560,4560,4560,0
|
|
20231020,093000,18662105,4560,4560,4560,4560,350
|
|
20231020,092900,17066105,4560,4560,4560,4560,0
|
|
20231020,092800,17066105,4560,4560,4560,4560,0
|
|
20231020,092700,17066105,4560,4560,4560,4560,40
|
|
20231020,092600,16883705,4550,4550,4550,4550,0
|
|
20231020,092500,16883705,4550,4550,4550,4550,13
|
|
20231020,092400,16824555,4545,4545,4545,4545,0
|
|
20231020,092300,16824555,4545,4545,4545,4545,0
|
|
20231020,092200,16824555,4545,4545,4545,4545,0
|
|
20231020,092100,16824555,4545,4545,4545,4545,0
|
|
20231020,092000,16824555,4545,4545,4545,4545,0
|
|
20231020,091900,16824555,4545,4550,4550,4545,283
|
|
20231020,091800,15537655,4550,4550,4550,4550,0
|
|
20231020,091700,15537655,4550,4550,4550,4550,0
|
|
20231020,091600,15537655,4550,4550,4550,4550,10
|
|
20231020,091500,15492155,4525,4525,4525,4525,0
|
|
20231020,091400,15492155,4525,4575,4575,4520,1102
|
|
20231020,091300,10508935,4610,4610,4610,4610,0
|
|
20231020,091200,10508935,4610,4585,4610,4530,541
|
|
20231020,091100,8048510,4620,4620,4620,4620,0
|
|
20231020,091000,8048510,4620,4590,4620,4590,218
|
|
20231020,090900,7047860,4620,4620,4620,4620,1
|
|
20231020,090800,7043240,4590,4590,4590,4590,0
|
|
20231020,090700,7043240,4590,4620,4620,4590,31
|
|
20231020,090600,6900920,4600,4600,4600,4600,0
|
|
20231020,090500,6900920,4600,4600,4600,4600,0
|
|
20231020,090400,6900920,4600,4600,4600,4600,0
|
|
20231020,090300,6900920,4600,4600,4600,4600,0
|
|
20231020,090200,6900920,4600,4600,4600,4600,0
|
|
20231020,090100,6900920,4600,4600,4600,4600,100
|
|
20231020,090000,6440920,4580,4620,4620,4580,1395
|