622 lines
29 KiB
CSV
622 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231006,191900,135444515,5030,5030,5030,5030,75
|
|
20231006,191800,135444515,5030,5030,5030,5030,0
|
|
20231006,191700,135444515,5030,5030,5030,5030,0
|
|
20231006,191600,135444515,5030,5030,5030,5030,0
|
|
20231006,191500,135444515,5030,5030,5030,5030,0
|
|
20231006,191400,135444515,5030,5030,5030,5030,0
|
|
20231006,191300,135444515,5030,5030,5030,5030,0
|
|
20231006,191200,135444515,5030,5030,5030,5030,0
|
|
20231006,191100,135444515,5030,5030,5030,5030,0
|
|
20231006,191000,135444515,5030,5030,5030,5030,0
|
|
20231006,190900,135444515,5030,5030,5030,5030,0
|
|
20231006,190800,135444515,5030,5030,5030,5030,0
|
|
20231006,190700,135444515,5030,5030,5030,5030,0
|
|
20231006,190600,135444515,5030,5030,5030,5030,0
|
|
20231006,190500,135444515,5030,5030,5030,5030,0
|
|
20231006,190400,135444515,5030,5030,5030,5030,0
|
|
20231006,190300,135444515,5030,5030,5030,5030,0
|
|
20231006,190200,135444515,5030,5030,5030,5030,0
|
|
20231006,190100,135444515,5030,5030,5030,5030,0
|
|
20231006,190000,135444515,5030,5030,5030,5030,0
|
|
20231006,185900,135444515,5030,5030,5030,5030,0
|
|
20231006,185800,135444515,5030,5030,5030,5030,0
|
|
20231006,185700,135444515,5030,5030,5030,5030,0
|
|
20231006,185600,135444515,5030,5030,5030,5030,0
|
|
20231006,185500,135444515,5030,5030,5030,5030,0
|
|
20231006,185400,135444515,5030,5030,5030,5030,0
|
|
20231006,185300,135444515,5030,5030,5030,5030,0
|
|
20231006,185200,135444515,5030,5030,5030,5030,0
|
|
20231006,185100,135444515,5030,5030,5030,5030,0
|
|
20231006,185000,135444515,5030,5030,5030,5030,0
|
|
20231006,184900,135444515,5030,5030,5030,5030,75
|
|
20231006,184800,135444515,5030,5030,5030,5030,0
|
|
20231006,184700,135444515,5030,5030,5030,5030,0
|
|
20231006,184600,135444515,5030,5030,5030,5030,0
|
|
20231006,184500,135444515,5030,5030,5030,5030,0
|
|
20231006,184400,135444515,5030,5030,5030,5030,0
|
|
20231006,184300,135444515,5030,5030,5030,5030,0
|
|
20231006,184200,135444515,5030,5030,5030,5030,0
|
|
20231006,184100,135444515,5030,5030,5030,5030,0
|
|
20231006,184000,135444515,5030,5030,5030,5030,0
|
|
20231006,183900,135444515,5030,5030,5030,5030,0
|
|
20231006,183800,135444515,5030,5030,5030,5030,0
|
|
20231006,183700,135444515,5030,5030,5030,5030,0
|
|
20231006,183600,135444515,5030,5030,5030,5030,0
|
|
20231006,183500,135444515,5030,5030,5030,5030,0
|
|
20231006,183400,135444515,5030,5030,5030,5030,0
|
|
20231006,183300,135444515,5030,5030,5030,5030,0
|
|
20231006,183200,135444515,5030,5030,5030,5030,0
|
|
20231006,183100,135444515,5030,5030,5030,5030,0
|
|
20231006,183000,135444515,5030,5030,5030,5030,0
|
|
20231006,182900,135444515,5030,5030,5030,5030,0
|
|
20231006,182800,135444515,5030,5030,5030,5030,0
|
|
20231006,182700,135444515,5030,5030,5030,5030,0
|
|
20231006,182600,135444515,5030,5030,5030,5030,0
|
|
20231006,182500,135444515,5030,5030,5030,5030,0
|
|
20231006,182400,135444515,5030,5030,5030,5030,0
|
|
20231006,182300,135444515,5030,5030,5030,5030,0
|
|
20231006,182200,135444515,5030,5030,5030,5030,0
|
|
20231006,182100,135444515,5030,5030,5030,5030,0
|
|
20231006,182000,135444515,5030,5030,5030,5030,0
|
|
20231006,181900,135444515,5030,5030,5030,5030,75
|
|
20231006,181800,135444515,5030,5030,5030,5030,0
|
|
20231006,181700,135444515,5030,5030,5030,5030,0
|
|
20231006,181600,135444515,5030,5030,5030,5030,0
|
|
20231006,181500,135444515,5030,5030,5030,5030,0
|
|
20231006,181400,135444515,5030,5030,5030,5030,0
|
|
20231006,181300,135444515,5030,5030,5030,5030,0
|
|
20231006,181200,135444515,5030,5030,5030,5030,0
|
|
20231006,181100,135444515,5030,5030,5030,5030,0
|
|
20231006,181000,135444515,5030,5030,5030,5030,0
|
|
20231006,180900,135444515,5030,5030,5030,5030,0
|
|
20231006,180800,135444515,5030,5030,5030,5030,0
|
|
20231006,180700,135444515,5030,5030,5030,5030,0
|
|
20231006,180600,135444515,5030,5030,5030,5030,0
|
|
20231006,180500,135444515,5030,5030,5030,5030,0
|
|
20231006,180400,135444515,5030,5030,5030,5030,0
|
|
20231006,180300,135444515,5030,5030,5030,5030,0
|
|
20231006,180200,135444515,5030,5030,5030,5030,0
|
|
20231006,180100,135444515,5030,5030,5030,5030,0
|
|
20231006,180000,135444515,5030,5030,5030,5030,0
|
|
20231006,175900,135444515,5030,5030,5030,5030,0
|
|
20231006,175800,135444515,5030,5030,5030,5030,0
|
|
20231006,175700,135444515,5030,5030,5030,5030,0
|
|
20231006,175600,135444515,5030,5030,5030,5030,0
|
|
20231006,175500,135444515,5030,5030,5030,5030,0
|
|
20231006,175400,135444515,5030,5030,5030,5030,0
|
|
20231006,175300,135444515,5030,5030,5030,5030,0
|
|
20231006,175200,135444515,5030,5030,5030,5030,0
|
|
20231006,175100,135444515,5030,5030,5030,5030,0
|
|
20231006,175000,135444515,5030,5030,5030,5030,0
|
|
20231006,174900,135444515,5030,5030,5030,5030,75
|
|
20231006,174800,135444515,5030,5030,5030,5030,0
|
|
20231006,174700,135444515,5030,5030,5030,5030,0
|
|
20231006,174600,135444515,5030,5030,5030,5030,0
|
|
20231006,174500,135444515,5030,5030,5030,5030,0
|
|
20231006,174400,135444515,5030,5030,5030,5030,0
|
|
20231006,174300,135444515,5030,5030,5030,5030,0
|
|
20231006,174200,135444515,5030,5030,5030,5030,0
|
|
20231006,174100,135444515,5030,5030,5030,5030,0
|
|
20231006,174000,135444515,5030,5030,5030,5030,0
|
|
20231006,173900,135444515,5030,5030,5030,5030,0
|
|
20231006,173800,135444515,5030,5030,5030,5030,0
|
|
20231006,173700,135444515,5030,5030,5030,5030,0
|
|
20231006,173600,135444515,5030,5030,5030,5030,0
|
|
20231006,173500,135444515,5030,5030,5030,5030,0
|
|
20231006,173400,135444515,5030,5030,5030,5030,0
|
|
20231006,173300,135444515,5030,5030,5030,5030,0
|
|
20231006,173200,135444515,5030,5030,5030,5030,0
|
|
20231006,173100,135444515,5030,5030,5030,5030,0
|
|
20231006,173000,135444515,5030,5030,5030,5030,0
|
|
20231006,172900,135444515,5030,5030,5030,5030,0
|
|
20231006,172800,135444515,5030,5030,5030,5030,0
|
|
20231006,172700,135444515,5030,5030,5030,5030,0
|
|
20231006,172600,135444515,5030,5030,5030,5030,0
|
|
20231006,172500,135444515,5030,5030,5030,5030,0
|
|
20231006,172400,135444515,5030,5030,5030,5030,0
|
|
20231006,172300,135444515,5030,5030,5030,5030,0
|
|
20231006,172200,135444515,5030,5030,5030,5030,0
|
|
20231006,172100,135444515,5030,5030,5030,5030,0
|
|
20231006,172000,135444515,5030,5030,5030,5030,0
|
|
20231006,171900,135444515,5030,5030,5030,5030,75
|
|
20231006,171800,135444515,5030,5030,5030,5030,0
|
|
20231006,171700,135444515,5030,5030,5030,5030,0
|
|
20231006,171600,135444515,5030,5030,5030,5030,0
|
|
20231006,171500,135444515,5030,5030,5030,5030,0
|
|
20231006,171400,135444515,5030,5030,5030,5030,0
|
|
20231006,171300,135444515,5030,5030,5030,5030,0
|
|
20231006,171200,135444515,5030,5030,5030,5030,0
|
|
20231006,171100,135444515,5030,5030,5030,5030,0
|
|
20231006,171000,135444515,5030,5030,5030,5030,0
|
|
20231006,170900,135444515,5030,5030,5030,5030,0
|
|
20231006,170800,135444515,5030,5030,5030,5030,0
|
|
20231006,170700,135444515,5030,5030,5030,5030,0
|
|
20231006,170600,135444515,5030,5030,5030,5030,0
|
|
20231006,170500,135444515,5030,5030,5030,5030,0
|
|
20231006,170400,135444515,5030,5030,5030,5030,0
|
|
20231006,170300,135444515,5030,5030,5030,5030,0
|
|
20231006,170200,135444515,5030,5030,5030,5030,0
|
|
20231006,170100,135444515,5030,5030,5030,5030,0
|
|
20231006,170000,135444515,5030,5030,5030,5030,0
|
|
20231006,165900,135444515,5030,5030,5030,5030,0
|
|
20231006,165800,135444515,5030,5030,5030,5030,0
|
|
20231006,165700,135444515,5030,5030,5030,5030,0
|
|
20231006,165600,135444515,5030,5030,5030,5030,0
|
|
20231006,165500,135444515,5030,5030,5030,5030,0
|
|
20231006,165400,135444515,5030,5030,5030,5030,0
|
|
20231006,165300,135444515,5030,5030,5030,5030,0
|
|
20231006,165200,135444515,5030,5030,5030,5030,0
|
|
20231006,165100,135444515,5030,5030,5030,5030,0
|
|
20231006,165000,135444515,5030,5030,5030,5030,0
|
|
20231006,164900,135444515,5030,5030,5030,5030,75
|
|
20231006,164800,135444515,5030,5030,5030,5030,0
|
|
20231006,164700,135444515,5030,5030,5030,5030,0
|
|
20231006,164600,135444515,5030,5030,5030,5030,0
|
|
20231006,164500,135444515,5030,5030,5030,5030,0
|
|
20231006,164400,135444515,5030,5030,5030,5030,0
|
|
20231006,164300,135444515,5030,5030,5030,5030,0
|
|
20231006,164200,135444515,5030,5030,5030,5030,0
|
|
20231006,164100,135444515,5030,5030,5030,5030,0
|
|
20231006,164000,135444515,5030,5030,5030,5030,0
|
|
20231006,163900,135444515,5030,5030,5030,5030,0
|
|
20231006,163800,135444515,5030,5030,5030,5030,0
|
|
20231006,163700,135444515,5030,5030,5030,5030,0
|
|
20231006,163600,135444515,5030,5030,5030,5030,0
|
|
20231006,163500,135444515,5030,5030,5030,5030,0
|
|
20231006,163400,135444515,5030,5030,5030,5030,0
|
|
20231006,163300,135444515,5030,5030,5030,5030,0
|
|
20231006,163200,135444515,5030,5030,5030,5030,0
|
|
20231006,163100,135444515,5030,5030,5030,5030,0
|
|
20231006,163000,135444515,5030,5030,5030,5030,0
|
|
20231006,162900,135444515,5030,5030,5030,5030,0
|
|
20231006,162800,135444515,5030,5030,5030,5030,0
|
|
20231006,162700,135444515,5030,5030,5030,5030,0
|
|
20231006,162600,135444515,5030,5030,5030,5030,0
|
|
20231006,162500,135444515,5030,5030,5030,5030,0
|
|
20231006,162400,135444515,5030,5030,5030,5030,0
|
|
20231006,162300,135444515,5030,5030,5030,5030,0
|
|
20231006,162200,135444515,5030,5030,5030,5030,0
|
|
20231006,162100,135444515,5030,5030,5030,5030,0
|
|
20231006,162000,135444515,5030,5030,5030,5030,0
|
|
20231006,161900,135444515,5030,5030,5030,5030,75
|
|
20231006,161800,135444515,5030,5030,5030,5030,0
|
|
20231006,161700,135444515,5030,5030,5030,5030,0
|
|
20231006,161600,135444515,5030,5030,5030,5030,0
|
|
20231006,161500,135444515,5030,5030,5030,5030,0
|
|
20231006,161400,135444515,5030,5030,5030,5030,0
|
|
20231006,161300,135444515,5030,5030,5030,5030,0
|
|
20231006,161200,135444515,5030,5030,5030,5030,0
|
|
20231006,161100,135444515,5030,5030,5030,5030,0
|
|
20231006,161000,135444515,5030,5030,5030,5030,0
|
|
20231006,160900,135444515,5030,5030,5030,5030,0
|
|
20231006,160800,135444515,5030,5030,5030,5030,0
|
|
20231006,160700,135444515,5030,5030,5030,5030,0
|
|
20231006,160600,135444515,5030,5030,5030,5030,0
|
|
20231006,160500,135444515,5030,5030,5030,5030,0
|
|
20231006,160400,135444515,5030,5030,5030,5030,0
|
|
20231006,160300,135444515,5030,5030,5030,5030,0
|
|
20231006,160200,135444515,5030,5030,5030,5030,0
|
|
20231006,160100,135444515,5030,5030,5030,5030,0
|
|
20231006,160000,135444515,5030,5030,5030,5030,0
|
|
20231006,155900,135444515,5030,5030,5030,5030,0
|
|
20231006,155800,135444515,5030,5030,5030,5030,0
|
|
20231006,155700,135444515,5030,5030,5030,5030,0
|
|
20231006,155600,135444515,5030,5030,5030,5030,0
|
|
20231006,155500,135444515,5030,5030,5030,5030,0
|
|
20231006,155400,135444515,5030,5030,5030,5030,0
|
|
20231006,155300,135444515,5030,5030,5030,5030,0
|
|
20231006,155200,135444515,5030,5030,5030,5030,0
|
|
20231006,155100,135444515,5030,5030,5030,5030,0
|
|
20231006,155000,135444515,5030,5030,5030,5030,0
|
|
20231006,154900,135444515,5030,5030,5030,5030,75
|
|
20231006,154800,135444515,5030,5030,5030,5030,0
|
|
20231006,154700,135444515,5030,5030,5030,5030,0
|
|
20231006,154600,135444515,5030,5030,5030,5030,0
|
|
20231006,154500,135444515,5030,5030,5030,5030,0
|
|
20231006,154400,135444515,5030,5030,5030,5030,0
|
|
20231006,154300,135444515,5030,5030,5030,5030,0
|
|
20231006,154200,135444515,5030,5030,5030,5030,0
|
|
20231006,154100,135444515,5030,5030,5030,5030,0
|
|
20231006,154000,135444515,5030,5030,5030,5030,0
|
|
20231006,153900,135444515,5030,5030,5030,5030,0
|
|
20231006,153800,135444515,5030,5030,5030,5030,0
|
|
20231006,153700,135444515,5030,5030,5030,5030,0
|
|
20231006,153600,135444515,5030,5030,5030,5030,0
|
|
20231006,153500,135444515,5030,5030,5030,5030,0
|
|
20231006,153400,135444515,5030,5030,5030,5030,0
|
|
20231006,153300,135444515,5030,5030,5030,5030,0
|
|
20231006,153200,135444515,5030,5030,5030,5030,0
|
|
20231006,153100,135444515,5030,5030,5030,5030,0
|
|
20231006,153000,135444515,5030,5030,5030,5030,75
|
|
20231006,152900,135067265,5020,5020,5020,5020,0
|
|
20231006,152800,135067265,5020,5020,5020,5020,0
|
|
20231006,152700,135067265,5020,5020,5020,5020,0
|
|
20231006,152600,135067265,5020,5020,5020,5020,0
|
|
20231006,152500,135067265,5020,5020,5020,5020,0
|
|
20231006,152400,135067265,5020,5020,5020,5020,0
|
|
20231006,152300,135067265,5020,5020,5020,5020,0
|
|
20231006,152200,135067265,5020,5020,5020,5020,0
|
|
20231006,152100,135067265,5020,5020,5020,5020,0
|
|
20231006,152000,135067265,5020,5020,5020,5020,0
|
|
20231006,151900,135067265,5020,5020,5020,5020,10
|
|
20231006,151800,135017065,5030,5030,5030,5030,0
|
|
20231006,151700,135017065,5030,5030,5030,5030,0
|
|
20231006,151600,135017065,5030,5030,5030,5030,7
|
|
20231006,151500,134981855,5030,5030,5030,5030,0
|
|
20231006,151400,134981855,5030,5030,5030,5030,0
|
|
20231006,151300,134981855,5030,5030,5030,5030,1
|
|
20231006,151200,134976825,5030,5030,5030,5030,30
|
|
20231006,151100,134825925,5030,5030,5030,5030,0
|
|
20231006,151000,134825925,5030,5030,5030,5030,0
|
|
20231006,150900,134825925,5030,5030,5030,5030,294
|
|
20231006,150800,133347105,5030,5030,5030,5030,0
|
|
20231006,150700,133347105,5030,5030,5030,5030,0
|
|
20231006,150600,133347105,5030,5030,5030,5030,0
|
|
20231006,150500,133347105,5030,5030,5030,5030,0
|
|
20231006,150400,133347105,5030,5030,5030,5030,210
|
|
20231006,150300,132290805,4995,4995,4995,4995,0
|
|
20231006,150200,132290805,4995,4995,4995,4995,0
|
|
20231006,150100,132290805,4995,4995,4995,4995,300
|
|
20231006,150000,130792305,5020,5020,5020,5020,0
|
|
20231006,145900,130792305,5020,5020,5020,5020,0
|
|
20231006,145800,130792305,5020,5020,5020,5020,0
|
|
20231006,145700,130792305,5020,5020,5020,5020,300
|
|
20231006,145600,129286305,5020,5020,5020,5020,0
|
|
20231006,145500,129286305,5020,5020,5020,5020,0
|
|
20231006,145400,129286305,5020,5020,5020,5000,898
|
|
20231006,145300,124789905,5020,5020,5020,5020,1
|
|
20231006,145200,124784885,5020,5020,5020,5020,0
|
|
20231006,145100,124784885,5020,5020,5020,5020,0
|
|
20231006,145000,124784885,5020,5020,5020,5020,0
|
|
20231006,144900,124784885,5020,5020,5020,5020,0
|
|
20231006,144800,124784885,5020,5020,5020,5020,400
|
|
20231006,144700,122776885,5020,5020,5020,5020,0
|
|
20231006,144600,122776885,5020,5020,5020,5020,0
|
|
20231006,144500,122776885,5020,5020,5020,5020,0
|
|
20231006,144400,122776885,5020,5010,5020,4995,1300
|
|
20231006,144300,116277235,5020,5020,5020,5020,0
|
|
20231006,144200,116277235,5020,5020,5020,5020,0
|
|
20231006,144100,116277235,5020,5020,5020,5020,0
|
|
20231006,144000,116277235,5020,5020,5020,5020,0
|
|
20231006,143900,116277235,5020,5020,5020,5020,0
|
|
20231006,143800,116277235,5020,5020,5020,5020,0
|
|
20231006,143700,116277235,5020,5020,5020,5020,200
|
|
20231006,143600,115273235,5010,5010,5010,5010,0
|
|
20231006,143500,115273235,5010,5010,5010,5010,0
|
|
20231006,143400,115273235,5010,5010,5010,5010,0
|
|
20231006,143300,115273235,5010,5010,5010,5010,0
|
|
20231006,143200,115273235,5010,5010,5010,5010,100
|
|
20231006,143100,114772235,5030,5030,5030,5030,0
|
|
20231006,143000,114772235,5030,5030,5030,5030,0
|
|
20231006,142900,114772235,5030,5030,5030,5030,0
|
|
20231006,142800,114772235,5030,5030,5030,5030,172
|
|
20231006,142700,113907075,5030,5030,5030,5030,0
|
|
20231006,142600,113907075,5030,5030,5030,5030,0
|
|
20231006,142500,113907075,5030,5030,5030,5030,0
|
|
20231006,142400,113907075,5030,5030,5030,5030,0
|
|
20231006,142300,113907075,5030,5030,5030,5030,1
|
|
20231006,142200,113902045,5030,5030,5030,5030,1
|
|
20231006,142100,113897015,5010,5010,5010,5010,0
|
|
20231006,142000,113897015,5010,5010,5010,5010,0
|
|
20231006,141900,113897015,5010,5010,5010,5010,0
|
|
20231006,141800,113897015,5010,5010,5010,5010,49
|
|
20231006,141700,113651525,5020,5020,5020,5020,0
|
|
20231006,141600,113651525,5020,5020,5020,5020,0
|
|
20231006,141500,113651525,5020,5020,5020,5020,0
|
|
20231006,141400,113651525,5020,5020,5020,5020,0
|
|
20231006,141300,113651525,5020,5020,5020,5020,30
|
|
20231006,141200,113500925,5030,5030,5030,5030,0
|
|
20231006,141100,113500925,5030,5030,5030,5030,0
|
|
20231006,141000,113500925,5030,5030,5030,5030,0
|
|
20231006,140900,113500925,5030,5030,5030,5030,0
|
|
20231006,140800,113500925,5030,5030,5030,5030,0
|
|
20231006,140700,113500925,5030,5030,5030,5030,0
|
|
20231006,140600,113500925,5030,5030,5030,5030,0
|
|
20231006,140500,113500925,5030,5030,5030,5030,0
|
|
20231006,140400,113500925,5030,5030,5030,5030,0
|
|
20231006,140300,113500925,5030,5030,5030,5030,0
|
|
20231006,140200,113500925,5030,5030,5030,5030,0
|
|
20231006,140100,113500925,5030,5030,5030,5030,0
|
|
20231006,140000,113500925,5030,5030,5030,5030,0
|
|
20231006,135900,113500925,5030,5030,5030,5030,0
|
|
20231006,135800,113500925,5030,5030,5030,5030,0
|
|
20231006,135700,113500925,5030,5030,5030,5030,1000
|
|
20231006,135600,108470925,5030,5030,5030,5030,0
|
|
20231006,135500,108470925,5030,5020,5030,5020,1200
|
|
20231006,135400,102436925,5030,5030,5030,5030,0
|
|
20231006,135300,102436925,5030,5030,5030,5030,0
|
|
20231006,135200,102436925,5030,5030,5030,5030,0
|
|
20231006,135100,102436925,5030,5030,5030,5030,1000
|
|
20231006,135000,97406925,5030,5030,5030,5030,0
|
|
20231006,134900,97406925,5030,5030,5030,5030,0
|
|
20231006,134800,97406925,5030,5030,5030,5030,0
|
|
20231006,134700,97406925,5030,5030,5030,5030,0
|
|
20231006,134600,97406925,5030,5030,5030,5030,225
|
|
20231006,134500,96275175,5040,5040,5040,5040,0
|
|
20231006,134400,96275175,5040,5040,5040,5040,0
|
|
20231006,134300,96275175,5040,5040,5040,5040,0
|
|
20231006,134200,96275175,5040,5040,5040,5040,0
|
|
20231006,134100,96275175,5040,5040,5040,5040,0
|
|
20231006,134000,96275175,5040,5040,5040,5040,0
|
|
20231006,133900,96275175,5040,5040,5040,5040,0
|
|
20231006,133800,96275175,5040,5040,5040,5040,0
|
|
20231006,133700,96275175,5040,5040,5040,5040,0
|
|
20231006,133600,96275175,5040,5040,5040,5040,0
|
|
20231006,133500,96275175,5040,5040,5040,5040,0
|
|
20231006,133400,96275175,5040,5040,5040,5040,1
|
|
20231006,133300,96270135,5020,5020,5020,5020,0
|
|
20231006,133200,96270135,5020,5040,5040,5020,201
|
|
20231006,133100,95261095,5020,5020,5020,5020,0
|
|
20231006,133000,95261095,5020,5020,5020,5020,0
|
|
20231006,132900,95261095,5020,5020,5020,5020,0
|
|
20231006,132800,95261095,5020,5020,5020,5020,0
|
|
20231006,132700,95261095,5020,5020,5020,5020,0
|
|
20231006,132600,95261095,5020,5020,5020,5020,0
|
|
20231006,132500,95261095,5020,5020,5020,5020,0
|
|
20231006,132400,95261095,5020,5020,5020,5020,0
|
|
20231006,132300,95261095,5020,5020,5020,5020,0
|
|
20231006,132200,95261095,5020,5020,5020,5020,0
|
|
20231006,132100,95261095,5020,5020,5020,5020,0
|
|
20231006,132000,95261095,5020,5020,5020,5020,0
|
|
20231006,131900,95261095,5020,5020,5020,5020,0
|
|
20231006,131800,95261095,5020,5020,5020,5020,0
|
|
20231006,131700,95261095,5020,5020,5020,5020,0
|
|
20231006,131600,95261095,5020,5020,5020,5020,0
|
|
20231006,131500,95261095,5020,5020,5020,5020,0
|
|
20231006,131400,95261095,5020,5020,5020,5020,0
|
|
20231006,131300,95261095,5020,5020,5020,5020,0
|
|
20231006,131200,95261095,5020,5020,5020,5020,0
|
|
20231006,131100,95261095,5020,5020,5020,5020,2
|
|
20231006,131000,95251055,5020,5020,5020,5020,200
|
|
20231006,130900,94247055,5020,5020,5020,5020,300
|
|
20231006,130800,92741055,5020,5020,5020,5020,0
|
|
20231006,130700,92741055,5020,5020,5020,5020,0
|
|
20231006,130600,92741055,5020,5020,5020,5020,100
|
|
20231006,130500,92239055,5040,5040,5040,5040,0
|
|
20231006,130400,92239055,5040,5040,5040,5040,0
|
|
20231006,130300,92239055,5040,5040,5040,5040,0
|
|
20231006,130200,92239055,5040,5040,5040,5040,0
|
|
20231006,130100,92239055,5040,5040,5040,5040,0
|
|
20231006,130000,92239055,5040,5040,5040,5040,0
|
|
20231006,125900,92239055,5040,5040,5040,5040,0
|
|
20231006,125800,92239055,5040,5040,5040,5040,0
|
|
20231006,125700,92239055,5040,5040,5040,5040,0
|
|
20231006,125600,92239055,5040,5040,5040,5040,0
|
|
20231006,125500,92239055,5040,5040,5040,5040,0
|
|
20231006,125400,92239055,5040,5040,5040,5040,0
|
|
20231006,125300,92239055,5040,5040,5040,5040,0
|
|
20231006,125200,92239055,5040,5040,5040,5040,0
|
|
20231006,125100,92239055,5040,5040,5040,5040,0
|
|
20231006,125000,92239055,5040,5040,5040,5040,0
|
|
20231006,124900,92239055,5040,5040,5040,5040,0
|
|
20231006,124800,92239055,5040,5040,5040,5040,0
|
|
20231006,124700,92239055,5040,5040,5040,5040,0
|
|
20231006,124600,92239055,5040,5040,5040,5040,0
|
|
20231006,124500,92239055,5040,5040,5040,5040,0
|
|
20231006,124400,92239055,5040,5040,5040,5040,0
|
|
20231006,124300,92239055,5040,5040,5040,5040,0
|
|
20231006,124200,92239055,5040,5040,5040,5040,0
|
|
20231006,124100,92239055,5040,5040,5040,5040,0
|
|
20231006,124000,92239055,5040,5030,5040,5030,57
|
|
20231006,123900,91952265,5030,5030,5030,5030,0
|
|
20231006,123800,91952265,5030,5030,5030,5030,0
|
|
20231006,123700,91952265,5030,5030,5030,5030,0
|
|
20231006,123600,91952265,5030,5030,5030,5030,0
|
|
20231006,123500,91952265,5030,5030,5030,5030,0
|
|
20231006,123400,91952265,5030,5030,5030,5030,0
|
|
20231006,123300,91952265,5030,5030,5030,5030,0
|
|
20231006,123200,91952265,5030,5030,5030,5030,0
|
|
20231006,123100,91952265,5030,5030,5030,5030,0
|
|
20231006,123000,91952265,5030,5030,5030,5030,0
|
|
20231006,122900,91952265,5030,5030,5030,5030,0
|
|
20231006,122800,91952265,5030,5030,5030,5030,1
|
|
20231006,122700,91947235,5020,5020,5020,5020,0
|
|
20231006,122600,91947235,5020,5020,5020,5020,0
|
|
20231006,122500,91947235,5020,5020,5020,5020,0
|
|
20231006,122400,91947235,5020,5020,5020,5020,0
|
|
20231006,122300,91947235,5020,5020,5020,5020,0
|
|
20231006,122200,91947235,5020,5020,5020,5020,0
|
|
20231006,122100,91947235,5020,5020,5020,5020,1
|
|
20231006,122000,91942215,5030,5030,5030,5030,0
|
|
20231006,121900,91942215,5030,5030,5030,5030,0
|
|
20231006,121800,91942215,5030,5030,5030,5030,0
|
|
20231006,121700,91942215,5030,5030,5030,5030,0
|
|
20231006,121600,91942215,5030,5030,5030,5030,0
|
|
20231006,121500,91942215,5030,5030,5030,5030,0
|
|
20231006,121400,91942215,5030,5030,5030,5030,314
|
|
20231006,121300,90362795,5030,5030,5030,5030,0
|
|
20231006,121200,90362795,5030,5030,5030,5030,2
|
|
20231006,121100,90352735,5030,5030,5030,5030,0
|
|
20231006,121000,90352735,5030,5030,5030,5030,0
|
|
20231006,120900,90352735,5030,5030,5030,5030,0
|
|
20231006,120800,90352735,5030,5030,5030,5030,200
|
|
20231006,120700,89346735,5030,5030,5030,5030,0
|
|
20231006,120600,89346735,5030,5030,5030,5030,0
|
|
20231006,120500,89346735,5030,5030,5030,5030,0
|
|
20231006,120400,89346735,5030,5030,5030,5030,1
|
|
20231006,120300,89341705,5030,5030,5030,5030,0
|
|
20231006,120200,89341705,5030,5030,5030,5030,0
|
|
20231006,120100,89341705,5030,5030,5030,5030,0
|
|
20231006,120000,89341705,5030,5030,5030,5030,0
|
|
20231006,115900,89341705,5030,5030,5030,5030,0
|
|
20231006,115800,89341705,5030,5030,5030,5030,0
|
|
20231006,115700,89341705,5030,5030,5030,5030,0
|
|
20231006,115600,89341705,5030,5030,5030,5030,54
|
|
20231006,115500,89070085,5030,5030,5030,5030,0
|
|
20231006,115400,89070085,5030,5030,5030,5030,0
|
|
20231006,115300,89070085,5030,5030,5030,5030,0
|
|
20231006,115200,89070085,5030,5030,5030,5030,0
|
|
20231006,115100,89070085,5030,5030,5030,5030,0
|
|
20231006,115000,89070085,5030,5030,5030,5030,30
|
|
20231006,114900,88919185,5030,5030,5030,5030,0
|
|
20231006,114800,88919185,5030,5030,5030,5030,0
|
|
20231006,114700,88919185,5030,5030,5030,5030,5
|
|
20231006,114600,88894035,5040,5040,5040,5040,0
|
|
20231006,114500,88894035,5040,5040,5040,5040,0
|
|
20231006,114400,88894035,5040,5040,5040,5040,0
|
|
20231006,114300,88894035,5040,5040,5040,5040,0
|
|
20231006,114200,88894035,5040,5040,5040,5040,0
|
|
20231006,114100,88894035,5040,5040,5040,5040,0
|
|
20231006,114000,88894035,5040,5040,5040,5040,0
|
|
20231006,113900,88894035,5040,5040,5040,5040,0
|
|
20231006,113800,88894035,5040,5040,5040,5040,0
|
|
20231006,113700,88894035,5040,5040,5040,5040,0
|
|
20231006,113600,88894035,5040,5040,5040,5040,0
|
|
20231006,113500,88894035,5040,5040,5040,5040,0
|
|
20231006,113400,88894035,5040,5040,5040,5040,0
|
|
20231006,113300,88894035,5040,5040,5040,5040,0
|
|
20231006,113200,88894035,5040,5040,5040,5040,0
|
|
20231006,113100,88894035,5040,5040,5040,5040,0
|
|
20231006,113000,88894035,5040,5040,5040,5040,8
|
|
20231006,112900,88853715,5020,5020,5020,5020,0
|
|
20231006,112800,88853715,5020,5020,5020,5020,0
|
|
20231006,112700,88853715,5020,5020,5020,5020,200
|
|
20231006,112600,87849715,5020,5020,5020,5020,106
|
|
20231006,112500,87317595,5020,5020,5020,5020,0
|
|
20231006,112400,87317595,5020,5020,5020,5020,0
|
|
20231006,112300,87317595,5020,5020,5020,5020,6
|
|
20231006,112200,87287475,5010,5010,5010,5010,0
|
|
20231006,112100,87287475,5010,5010,5010,5010,0
|
|
20231006,112000,87287475,5010,5010,5010,5010,20
|
|
20231006,111900,87187275,5010,5010,5010,5010,0
|
|
20231006,111800,87187275,5010,5010,5010,5010,0
|
|
20231006,111700,87187275,5010,5010,5010,5010,0
|
|
20231006,111600,87187275,5010,5010,5010,5010,0
|
|
20231006,111500,87187275,5010,5010,5010,5010,500
|
|
20231006,111400,84682275,5020,5020,5020,5020,0
|
|
20231006,111300,84682275,5020,5020,5020,5020,493
|
|
20231006,111200,82207415,5040,5040,5040,5040,0
|
|
20231006,111100,82207415,5040,5040,5040,5040,7
|
|
20231006,111000,82172135,5050,5050,5050,5050,0
|
|
20231006,110900,82172135,5050,5050,5050,5050,0
|
|
20231006,110800,82172135,5050,5050,5050,5050,0
|
|
20231006,110700,82172135,5050,5050,5050,5050,1
|
|
20231006,110600,82167085,5040,5040,5040,5040,0
|
|
20231006,110500,82167085,5040,5040,5040,5040,0
|
|
20231006,110400,82167085,5040,5040,5040,5040,0
|
|
20231006,110300,82167085,5040,5040,5040,5040,0
|
|
20231006,110200,82167085,5040,5040,5040,5040,280
|
|
20231006,110100,80755885,5040,5040,5040,5040,0
|
|
20231006,110000,80755885,5040,5040,5040,5040,0
|
|
20231006,105900,80755885,5040,5040,5040,5040,0
|
|
20231006,105800,80755885,5040,5040,5040,5040,0
|
|
20231006,105700,80755885,5040,5040,5040,5040,0
|
|
20231006,105600,80755885,5040,5040,5040,5040,0
|
|
20231006,105500,80755885,5040,5040,5040,5040,0
|
|
20231006,105400,80755885,5040,5040,5040,5040,0
|
|
20231006,105300,80755885,5040,5040,5040,5040,276
|
|
20231006,105200,79364845,5020,5020,5020,5020,715
|
|
20231006,105100,75775545,5010,5020,5020,5010,902
|
|
20231006,105000,71247515,5030,5030,5030,5030,0
|
|
20231006,104900,71247515,5030,5030,5030,5030,800
|
|
20231006,104800,67223515,5040,5040,5040,5040,0
|
|
20231006,104700,67223515,5040,5040,5040,5040,0
|
|
20231006,104600,67223515,5040,5040,5040,5040,0
|
|
20231006,104500,67223515,5040,5040,5040,5040,0
|
|
20231006,104400,67223515,5040,5040,5040,5040,0
|
|
20231006,104300,67223515,5040,5040,5040,5040,0
|
|
20231006,104200,67223515,5040,5040,5040,5040,0
|
|
20231006,104100,67223515,5040,5040,5040,5040,0
|
|
20231006,104000,67223515,5040,5040,5040,5040,0
|
|
20231006,103900,67223515,5040,5040,5040,5040,439
|
|
20231006,103800,65010955,5030,5030,5030,5030,0
|
|
20231006,103700,65010955,5030,5040,5040,5030,470
|
|
20231006,103600,62644155,5030,5030,5030,5030,735
|
|
20231006,103500,58947105,5030,5030,5030,5030,0
|
|
20231006,103400,58947105,5030,5030,5030,5030,10
|
|
20231006,103300,58896805,5030,5030,5030,5030,98
|
|
20231006,103200,58403865,5030,5030,5030,5030,0
|
|
20231006,103100,58403865,5030,5030,5030,5030,12
|
|
20231006,103000,58343505,5030,5030,5030,5030,400
|
|
20231006,102900,56331505,5030,5030,5030,5030,200
|
|
20231006,102800,55325505,5030,5030,5030,5030,0
|
|
20231006,102700,55325505,5030,5030,5030,5030,299
|
|
20231006,102600,53821535,5030,5030,5030,5030,0
|
|
20231006,102500,53821535,5030,5030,5030,5030,1
|
|
20231006,102400,53816505,5040,5040,5040,5040,0
|
|
20231006,102300,53816505,5040,5040,5040,5040,0
|
|
20231006,102200,53816505,5040,5030,5040,5030,2
|
|
20231006,102100,53806435,5020,5020,5020,5020,0
|
|
20231006,102000,53806435,5020,5020,5020,5020,0
|
|
20231006,101900,53806435,5020,5020,5020,5020,266
|
|
20231006,101800,52471115,5040,5030,5040,5030,495
|
|
20231006,101700,49978985,5020,5020,5020,5020,1063
|
|
20231006,101600,44642725,5030,5030,5030,5030,0
|
|
20231006,101500,44642725,5030,5030,5030,5030,1
|
|
20231006,101400,44637695,5040,5040,5040,5040,321
|
|
20231006,101300,43019855,5030,5030,5030,5030,1316
|
|
20231006,101200,36400375,5020,5020,5020,5020,5
|
|
20231006,101100,36375275,5020,5010,5020,5010,839
|
|
20231006,101000,32164775,5010,5010,5010,5010,0
|
|
20231006,100900,32164775,5010,5010,5010,5010,2
|
|
20231006,100800,32154755,5020,5010,5020,5010,462
|
|
20231006,100700,29836135,5010,5010,5010,5010,0
|
|
20231006,100600,29836135,5010,5010,5010,5010,1
|
|
20231006,100500,29831125,5010,5000,5010,5000,348
|
|
20231006,100400,28089645,5000,5000,5000,5000,0
|
|
20231006,100300,28089645,5000,5000,5000,5000,0
|
|
20231006,100200,28089645,5000,5000,5000,5000,9
|
|
20231006,100100,28044645,5000,5000,5000,5000,0
|
|
20231006,100000,28044645,5000,5000,5000,5000,0
|
|
20231006,095900,28044645,5000,5000,5000,5000,42
|
|
20231006,095800,27834645,5000,5000,5000,5000,100
|
|
20231006,095700,27334645,5010,5010,5010,5010,282
|
|
20231006,095600,25921825,5010,5010,5010,5010,0
|
|
20231006,095500,25921825,5010,5010,5010,5010,230
|
|
20231006,095400,24769525,5010,5010,5010,5010,0
|
|
20231006,095300,24769525,5010,5010,5010,5010,20
|
|
20231006,095200,24669325,5020,5020,5020,5020,0
|
|
20231006,095100,24669325,5020,5020,5020,5020,1
|
|
20231006,095000,24664305,5010,5010,5010,5010,214
|
|
20231006,094900,23592165,4980,4980,4980,4980,0
|
|
20231006,094800,23592165,4980,4980,4980,4980,0
|
|
20231006,094700,23592165,4980,4980,4980,4980,0
|
|
20231006,094600,23592165,4980,4980,4980,4980,0
|
|
20231006,094500,23592165,4980,4980,4980,4980,0
|
|
20231006,094400,23592165,4980,4980,4980,4980,2
|
|
20231006,094300,23582205,4995,4995,4995,4995,1
|
|
20231006,094200,23577210,5010,5010,5010,5010,0
|
|
20231006,094100,23577210,5010,5010,5010,5010,0
|
|
20231006,094000,23577210,5010,5010,5010,5010,0
|
|
20231006,093900,23577210,5010,5010,5010,5010,0
|
|
20231006,093800,23577210,5010,5010,5010,5010,0
|
|
20231006,093700,23577210,5010,5010,5010,5010,0
|
|
20231006,093600,23577210,5010,5010,5010,5010,0
|
|
20231006,093500,23577210,5010,4980,5010,4980,2
|
|
20231006,093400,23567220,4980,4980,4980,4980,2
|
|
20231006,093300,23557260,4970,4970,4970,4970,0
|
|
20231006,093200,23557260,4970,4970,4970,4970,0
|
|
20231006,093100,23557260,4970,4970,4970,4970,0
|
|
20231006,093000,23557260,4970,4970,4970,4970,0
|
|
20231006,092900,23557260,4970,4970,4970,4970,0
|
|
20231006,092800,23557260,4970,4970,4970,4970,285
|
|
20231006,092700,22140810,4970,4970,4970,4970,0
|
|
20231006,092600,22140810,4970,4995,4995,4970,2326
|
|
20231006,092500,10574315,5020,5020,5020,5020,0
|
|
20231006,092400,10574315,5020,5020,5020,5020,0
|
|
20231006,092300,10574315,5020,5010,5020,5010,390
|
|
20231006,092200,8616765,5010,5010,5010,5010,0
|
|
20231006,092100,8616765,5010,4990,5010,4990,251
|
|
20231006,092000,7359275,4985,4980,4985,4980,312
|
|
20231006,091900,5804995,4980,4980,4980,4980,0
|
|
20231006,091800,5804995,4980,4980,4980,4980,40
|
|
20231006,091700,5605795,4980,4980,4980,4980,20
|
|
20231006,091600,5506195,4985,4985,4985,4985,0
|
|
20231006,091500,5506195,4985,4985,4985,4985,0
|
|
20231006,091400,5506195,4985,4985,4985,4985,0
|
|
20231006,091300,5506195,4985,4985,4985,4985,0
|
|
20231006,091200,5506195,4985,4985,4985,4985,100
|
|
20231006,091100,5007695,4980,4980,4980,4980,194
|
|
20231006,091000,4041575,4960,4960,4960,4960,0
|
|
20231006,090900,4041575,4960,4960,4960,4960,0
|
|
20231006,090800,4041575,4960,4960,4960,4960,0
|
|
20231006,090700,4041575,4960,4960,4960,4960,0
|
|
20231006,090600,4041575,4960,4960,4960,4960,0
|
|
20231006,090500,4041575,4960,4960,4960,4960,0
|
|
20231006,090400,4041575,4960,4960,4960,4960,0
|
|
20231006,090300,4041575,4960,4960,4960,4960,261
|
|
20231006,090200,2747015,4960,4960,4960,4960,11
|
|
20231006,090100,2692455,4960,4960,4960,4960,238
|
|
20231006,090000,1511975,4925,4925,4925,4925,307
|