621 lines
29 KiB
CSV
621 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231016,191800,161587280,5060,5060,5060,5060,2091
|
|
20231016,191700,161587280,5060,5060,5060,5060,0
|
|
20231016,191600,161587280,5060,5060,5060,5060,0
|
|
20231016,191500,161587280,5060,5060,5060,5060,0
|
|
20231016,191400,161587280,5060,5060,5060,5060,0
|
|
20231016,191300,161587280,5060,5060,5060,5060,0
|
|
20231016,191200,161587280,5060,5060,5060,5060,0
|
|
20231016,191100,161587280,5060,5060,5060,5060,0
|
|
20231016,191000,161587280,5060,5060,5060,5060,0
|
|
20231016,190900,161587280,5060,5060,5060,5060,0
|
|
20231016,190800,161587280,5060,5060,5060,5060,0
|
|
20231016,190700,161587280,5060,5060,5060,5060,0
|
|
20231016,190600,161587280,5060,5060,5060,5060,0
|
|
20231016,190500,161587280,5060,5060,5060,5060,0
|
|
20231016,190400,161587280,5060,5060,5060,5060,0
|
|
20231016,190300,161587280,5060,5060,5060,5060,0
|
|
20231016,190200,161587280,5060,5060,5060,5060,0
|
|
20231016,190100,161587280,5060,5060,5060,5060,0
|
|
20231016,190000,161587280,5060,5060,5060,5060,0
|
|
20231016,185900,161587280,5060,5060,5060,5060,0
|
|
20231016,185800,161587280,5060,5060,5060,5060,0
|
|
20231016,185700,161587280,5060,5060,5060,5060,0
|
|
20231016,185600,161587280,5060,5060,5060,5060,0
|
|
20231016,185500,161587280,5060,5060,5060,5060,0
|
|
20231016,185400,161587280,5060,5060,5060,5060,0
|
|
20231016,185300,161587280,5060,5060,5060,5060,0
|
|
20231016,185200,161587280,5060,5060,5060,5060,0
|
|
20231016,185100,161587280,5060,5060,5060,5060,0
|
|
20231016,185000,161587280,5060,5060,5060,5060,0
|
|
20231016,184900,161587280,5060,5060,5060,5060,0
|
|
20231016,184800,161587280,5060,5060,5060,5060,2091
|
|
20231016,184700,161587280,5060,5060,5060,5060,0
|
|
20231016,184600,161587280,5060,5060,5060,5060,0
|
|
20231016,184500,161587280,5060,5060,5060,5060,0
|
|
20231016,184400,161587280,5060,5060,5060,5060,0
|
|
20231016,184300,161587280,5060,5060,5060,5060,0
|
|
20231016,184200,161587280,5060,5060,5060,5060,0
|
|
20231016,184100,161587280,5060,5060,5060,5060,0
|
|
20231016,184000,161587280,5060,5060,5060,5060,0
|
|
20231016,183900,161587280,5060,5060,5060,5060,0
|
|
20231016,183800,161587280,5060,5060,5060,5060,0
|
|
20231016,183700,161587280,5060,5060,5060,5060,0
|
|
20231016,183600,161587280,5060,5060,5060,5060,0
|
|
20231016,183500,161587280,5060,5060,5060,5060,0
|
|
20231016,183400,161587280,5060,5060,5060,5060,0
|
|
20231016,183300,161587280,5060,5060,5060,5060,0
|
|
20231016,183200,161587280,5060,5060,5060,5060,0
|
|
20231016,183100,161587280,5060,5060,5060,5060,0
|
|
20231016,183000,161587280,5060,5060,5060,5060,0
|
|
20231016,182900,161587280,5060,5060,5060,5060,0
|
|
20231016,182800,161587280,5060,5060,5060,5060,0
|
|
20231016,182700,161587280,5060,5060,5060,5060,0
|
|
20231016,182600,161587280,5060,5060,5060,5060,0
|
|
20231016,182500,161587280,5060,5060,5060,5060,0
|
|
20231016,182400,161587280,5060,5060,5060,5060,0
|
|
20231016,182300,161587280,5060,5060,5060,5060,0
|
|
20231016,182200,161587280,5060,5060,5060,5060,0
|
|
20231016,182100,161587280,5060,5060,5060,5060,0
|
|
20231016,182000,161587280,5060,5060,5060,5060,0
|
|
20231016,181900,161587280,5060,5060,5060,5060,0
|
|
20231016,181800,161587280,5060,5060,5060,5060,2091
|
|
20231016,181700,161587280,5060,5060,5060,5060,0
|
|
20231016,181600,161587280,5060,5060,5060,5060,0
|
|
20231016,181500,161587280,5060,5060,5060,5060,0
|
|
20231016,181400,161587280,5060,5060,5060,5060,0
|
|
20231016,181300,161587280,5060,5060,5060,5060,0
|
|
20231016,181200,161587280,5060,5060,5060,5060,0
|
|
20231016,181100,161587280,5060,5060,5060,5060,0
|
|
20231016,181000,161587280,5060,5060,5060,5060,0
|
|
20231016,180900,161587280,5060,5060,5060,5060,0
|
|
20231016,180800,161587280,5060,5060,5060,5060,0
|
|
20231016,180700,161587280,5060,5060,5060,5060,0
|
|
20231016,180600,161587280,5060,5060,5060,5060,0
|
|
20231016,180500,161587280,5060,5060,5060,5060,0
|
|
20231016,180400,161587280,5060,5060,5060,5060,0
|
|
20231016,180300,161587280,5060,5060,5060,5060,0
|
|
20231016,180200,161587280,5060,5060,5060,5060,0
|
|
20231016,180100,161587280,5060,5060,5060,5060,0
|
|
20231016,180000,161587280,5060,5060,5060,5060,0
|
|
20231016,175900,161587280,5060,5060,5060,5060,0
|
|
20231016,175800,161587280,5060,5060,5060,5060,0
|
|
20231016,175700,161587280,5060,5060,5060,5060,0
|
|
20231016,175600,161587280,5060,5060,5060,5060,0
|
|
20231016,175500,161587280,5060,5060,5060,5060,0
|
|
20231016,175400,161587280,5060,5060,5060,5060,0
|
|
20231016,175300,161587280,5060,5060,5060,5060,0
|
|
20231016,175200,161587280,5060,5060,5060,5060,0
|
|
20231016,175100,161587280,5060,5060,5060,5060,0
|
|
20231016,175000,161587280,5060,5060,5060,5060,0
|
|
20231016,174900,161587280,5060,5060,5060,5060,0
|
|
20231016,174800,161587280,5060,5060,5060,5060,2091
|
|
20231016,174700,161587280,5060,5060,5060,5060,0
|
|
20231016,174600,161587280,5060,5060,5060,5060,0
|
|
20231016,174500,161587280,5060,5060,5060,5060,0
|
|
20231016,174400,161587280,5060,5060,5060,5060,0
|
|
20231016,174300,161587280,5060,5060,5060,5060,0
|
|
20231016,174200,161587280,5060,5060,5060,5060,0
|
|
20231016,174100,161587280,5060,5060,5060,5060,0
|
|
20231016,174000,161587280,5060,5060,5060,5060,0
|
|
20231016,173900,161587280,5060,5060,5060,5060,0
|
|
20231016,173800,161587280,5060,5060,5060,5060,0
|
|
20231016,173700,161587280,5060,5060,5060,5060,0
|
|
20231016,173600,161587280,5060,5060,5060,5060,0
|
|
20231016,173500,161587280,5060,5060,5060,5060,0
|
|
20231016,173400,161587280,5060,5060,5060,5060,0
|
|
20231016,173300,161587280,5060,5060,5060,5060,0
|
|
20231016,173200,161587280,5060,5060,5060,5060,0
|
|
20231016,173100,161587280,5060,5060,5060,5060,0
|
|
20231016,173000,161587280,5060,5060,5060,5060,0
|
|
20231016,172900,161587280,5060,5060,5060,5060,0
|
|
20231016,172800,161587280,5060,5060,5060,5060,0
|
|
20231016,172700,161587280,5060,5060,5060,5060,0
|
|
20231016,172600,161587280,5060,5060,5060,5060,0
|
|
20231016,172500,161587280,5060,5060,5060,5060,0
|
|
20231016,172400,161587280,5060,5060,5060,5060,0
|
|
20231016,172300,161587280,5060,5060,5060,5060,0
|
|
20231016,172200,161587280,5060,5060,5060,5060,0
|
|
20231016,172100,161587280,5060,5060,5060,5060,0
|
|
20231016,172000,161587280,5060,5060,5060,5060,0
|
|
20231016,171900,161587280,5060,5060,5060,5060,0
|
|
20231016,171800,161587280,5060,5060,5060,5060,2091
|
|
20231016,171700,161587280,5060,5060,5060,5060,0
|
|
20231016,171600,161587280,5060,5060,5060,5060,0
|
|
20231016,171500,161587280,5060,5060,5060,5060,0
|
|
20231016,171400,161587280,5060,5060,5060,5060,0
|
|
20231016,171300,161587280,5060,5060,5060,5060,0
|
|
20231016,171200,161587280,5060,5060,5060,5060,0
|
|
20231016,171100,161587280,5060,5060,5060,5060,0
|
|
20231016,171000,161587280,5060,5060,5060,5060,0
|
|
20231016,170900,161587280,5060,5060,5060,5060,0
|
|
20231016,170800,161587280,5060,5060,5060,5060,0
|
|
20231016,170700,161587280,5060,5060,5060,5060,0
|
|
20231016,170600,161587280,5060,5060,5060,5060,0
|
|
20231016,170500,161587280,5060,5060,5060,5060,0
|
|
20231016,170400,161587280,5060,5060,5060,5060,0
|
|
20231016,170300,161587280,5060,5060,5060,5060,0
|
|
20231016,170200,161587280,5060,5060,5060,5060,0
|
|
20231016,170100,161587280,5060,5060,5060,5060,0
|
|
20231016,170000,161587280,5060,5060,5060,5060,0
|
|
20231016,165900,161587280,5060,5060,5060,5060,0
|
|
20231016,165800,161587280,5060,5060,5060,5060,0
|
|
20231016,165700,161587280,5060,5060,5060,5060,0
|
|
20231016,165600,161587280,5060,5060,5060,5060,0
|
|
20231016,165500,161587280,5060,5060,5060,5060,0
|
|
20231016,165400,161587280,5060,5060,5060,5060,0
|
|
20231016,165300,161587280,5060,5060,5060,5060,0
|
|
20231016,165200,161587280,5060,5060,5060,5060,0
|
|
20231016,165100,161587280,5060,5060,5060,5060,0
|
|
20231016,165000,161587280,5060,5060,5060,5060,0
|
|
20231016,164900,161587280,5060,5060,5060,5060,0
|
|
20231016,164800,161587280,5060,5060,5060,5060,2091
|
|
20231016,164700,161587280,5060,5060,5060,5060,0
|
|
20231016,164600,161587280,5060,5060,5060,5060,0
|
|
20231016,164500,161587280,5060,5060,5060,5060,0
|
|
20231016,164400,161587280,5060,5060,5060,5060,0
|
|
20231016,164300,161587280,5060,5060,5060,5060,0
|
|
20231016,164200,161587280,5060,5060,5060,5060,0
|
|
20231016,164100,161587280,5060,5060,5060,5060,0
|
|
20231016,164000,161587280,5060,5060,5060,5060,0
|
|
20231016,163900,161587280,5060,5060,5060,5060,0
|
|
20231016,163800,161587280,5060,5060,5060,5060,0
|
|
20231016,163700,161587280,5060,5060,5060,5060,0
|
|
20231016,163600,161587280,5060,5060,5060,5060,0
|
|
20231016,163500,161587280,5060,5060,5060,5060,0
|
|
20231016,163400,161587280,5060,5060,5060,5060,0
|
|
20231016,163300,161587280,5060,5060,5060,5060,0
|
|
20231016,163200,161587280,5060,5060,5060,5060,0
|
|
20231016,163100,161587280,5060,5060,5060,5060,0
|
|
20231016,163000,161587280,5060,5060,5060,5060,0
|
|
20231016,162900,161587280,5060,5060,5060,5060,0
|
|
20231016,162800,161587280,5060,5060,5060,5060,0
|
|
20231016,162700,161587280,5060,5060,5060,5060,0
|
|
20231016,162600,161587280,5060,5060,5060,5060,0
|
|
20231016,162500,161587280,5060,5060,5060,5060,0
|
|
20231016,162400,161587280,5060,5060,5060,5060,0
|
|
20231016,162300,161587280,5060,5060,5060,5060,0
|
|
20231016,162200,161587280,5060,5060,5060,5060,0
|
|
20231016,162100,161587280,5060,5060,5060,5060,0
|
|
20231016,162000,161587280,5060,5060,5060,5060,0
|
|
20231016,161900,161587280,5060,5060,5060,5060,0
|
|
20231016,161800,161587280,5060,5060,5060,5060,2091
|
|
20231016,161700,161587280,5060,5060,5060,5060,0
|
|
20231016,161600,161587280,5060,5060,5060,5060,0
|
|
20231016,161500,161587280,5060,5060,5060,5060,0
|
|
20231016,161400,161587280,5060,5060,5060,5060,0
|
|
20231016,161300,161587280,5060,5060,5060,5060,0
|
|
20231016,161200,161587280,5060,5060,5060,5060,0
|
|
20231016,161100,161587280,5060,5060,5060,5060,0
|
|
20231016,161000,161587280,5060,5060,5060,5060,0
|
|
20231016,160900,161587280,5060,5060,5060,5060,0
|
|
20231016,160800,161587280,5060,5060,5060,5060,0
|
|
20231016,160700,161587280,5060,5060,5060,5060,0
|
|
20231016,160600,161587280,5060,5060,5060,5060,0
|
|
20231016,160500,161587280,5060,5060,5060,5060,0
|
|
20231016,160400,161587280,5060,5060,5060,5060,0
|
|
20231016,160300,161587280,5060,5060,5060,5060,0
|
|
20231016,160200,161587280,5060,5060,5060,5060,0
|
|
20231016,160100,161587280,5060,5060,5060,5060,0
|
|
20231016,160000,161587280,5060,5060,5060,5060,0
|
|
20231016,155900,161587280,5060,5060,5060,5060,0
|
|
20231016,155800,161587280,5060,5060,5060,5060,0
|
|
20231016,155700,161587280,5060,5060,5060,5060,0
|
|
20231016,155600,161587280,5060,5060,5060,5060,0
|
|
20231016,155500,161587280,5060,5060,5060,5060,0
|
|
20231016,155400,161587280,5060,5060,5060,5060,0
|
|
20231016,155300,161587280,5060,5060,5060,5060,0
|
|
20231016,155200,161587280,5060,5060,5060,5060,0
|
|
20231016,155100,161587280,5060,5060,5060,5060,0
|
|
20231016,155000,161587280,5060,5060,5060,5060,0
|
|
20231016,154900,161587280,5060,5060,5060,5060,0
|
|
20231016,154800,161587280,5060,5060,5060,5060,2091
|
|
20231016,154700,161587280,5060,5060,5060,5060,0
|
|
20231016,154600,161587280,5060,5060,5060,5060,0
|
|
20231016,154500,161587280,5060,5060,5060,5060,0
|
|
20231016,154400,161587280,5060,5060,5060,5060,0
|
|
20231016,154300,161587280,5060,5060,5060,5060,0
|
|
20231016,154200,161587280,5060,5060,5060,5060,0
|
|
20231016,154100,161587280,5060,5060,5060,5060,0
|
|
20231016,154000,161587280,5060,5060,5060,5060,0
|
|
20231016,153900,161587280,5060,5060,5060,5060,0
|
|
20231016,153800,161587280,5060,5060,5060,5060,0
|
|
20231016,153700,161587280,5060,5060,5060,5060,0
|
|
20231016,153600,161587280,5060,5060,5060,5060,0
|
|
20231016,153500,161587280,5060,5060,5060,5060,0
|
|
20231016,153400,161587280,5060,5060,5060,5060,0
|
|
20231016,153300,161587280,5060,5060,5060,5060,0
|
|
20231016,153200,161587280,5060,5060,5060,5060,0
|
|
20231016,153100,161587280,5060,5060,5060,5060,0
|
|
20231016,153000,161587280,5060,5060,5060,5060,2091
|
|
20231016,152900,151006820,5020,5020,5020,5020,0
|
|
20231016,152800,151006820,5020,5020,5020,5020,0
|
|
20231016,152700,151006820,5020,5020,5020,5020,0
|
|
20231016,152600,151006820,5020,5020,5020,5020,0
|
|
20231016,152500,151006820,5020,5020,5020,5020,0
|
|
20231016,152400,151006820,5020,5020,5020,5020,0
|
|
20231016,152300,151006820,5020,5020,5020,5020,0
|
|
20231016,152200,151006820,5020,5020,5020,5020,0
|
|
20231016,152100,151006820,5020,5020,5020,5020,0
|
|
20231016,152000,151006820,5020,5020,5020,5020,0
|
|
20231016,151900,151006820,5020,5000,5020,5000,1495
|
|
20231016,151800,143528980,5010,5010,5010,5010,173
|
|
20231016,151700,142662250,5010,5010,5010,5010,0
|
|
20231016,151600,142662250,5010,5010,5010,5010,101
|
|
20231016,151500,142156240,5030,5030,5030,5030,0
|
|
20231016,151400,142156240,5030,5030,5030,5030,0
|
|
20231016,151300,142156240,5030,5030,5030,5030,0
|
|
20231016,151200,142156240,5030,5030,5030,5030,0
|
|
20231016,151100,142156240,5030,5030,5030,5030,1
|
|
20231016,151000,142151210,5010,5010,5010,5010,0
|
|
20231016,150900,142151210,5010,5010,5010,5010,0
|
|
20231016,150800,142151210,5010,5010,5010,5010,100
|
|
20231016,150700,141650210,5030,5030,5030,5030,0
|
|
20231016,150600,141650210,5030,5030,5030,5030,0
|
|
20231016,150500,141650210,5030,5030,5030,5030,0
|
|
20231016,150400,141650210,5030,5030,5030,5030,9
|
|
20231016,150300,141604940,5030,5030,5030,5030,0
|
|
20231016,150200,141604940,5030,5030,5030,5030,0
|
|
20231016,150100,141604940,5030,5030,5030,5030,0
|
|
20231016,150000,141604940,5030,5030,5030,5030,0
|
|
20231016,145900,141604940,5030,5030,5030,5030,0
|
|
20231016,145800,141604940,5030,5030,5030,5030,0
|
|
20231016,145700,141604940,5030,5030,5030,5030,0
|
|
20231016,145600,141604940,5030,5030,5030,5030,19
|
|
20231016,145500,141509370,5030,5030,5030,5030,19
|
|
20231016,145400,141413800,5020,5020,5020,5020,0
|
|
20231016,145300,141413800,5020,5020,5020,5020,0
|
|
20231016,145200,141413800,5020,5020,5020,5020,0
|
|
20231016,145100,141413800,5020,5020,5020,5020,0
|
|
20231016,145000,141413800,5020,5020,5020,5020,0
|
|
20231016,144900,141413800,5020,5020,5020,5020,0
|
|
20231016,144800,141413800,5020,5020,5020,5020,0
|
|
20231016,144700,141413800,5020,5020,5020,5020,0
|
|
20231016,144600,141413800,5020,5020,5020,5020,0
|
|
20231016,144500,141413800,5020,5020,5020,5020,0
|
|
20231016,144400,141413800,5020,5020,5020,5020,0
|
|
20231016,144300,141413800,5020,5020,5020,5020,102
|
|
20231016,144200,140901760,5030,5030,5030,5030,4
|
|
20231016,144100,140881640,5030,5030,5030,5030,23
|
|
20231016,144000,140765950,5030,5030,5030,5030,10
|
|
20231016,143900,140715650,5030,5030,5030,5030,13
|
|
20231016,143800,140650260,5030,5030,5030,5000,649
|
|
20231016,143700,137402530,5020,5020,5020,5020,101
|
|
20231016,143600,136895510,5000,5000,5000,5000,0
|
|
20231016,143500,136895510,5000,5010,5010,5000,270
|
|
20231016,143400,135544430,5010,5010,5010,5010,0
|
|
20231016,143300,135544430,5010,5010,5010,5010,0
|
|
20231016,143200,135544430,5010,5010,5010,5010,0
|
|
20231016,143100,135544430,5010,5010,5010,5010,0
|
|
20231016,143000,135544430,5010,5010,5010,5010,0
|
|
20231016,142900,135544430,5010,5010,5010,5010,0
|
|
20231016,142800,135544430,5010,5010,5010,5010,10
|
|
20231016,142700,135494330,5030,5030,5030,5030,0
|
|
20231016,142600,135494330,5030,5030,5030,5030,1
|
|
20231016,142500,135489300,5000,5000,5000,5000,0
|
|
20231016,142400,135489300,5000,5000,5000,5000,0
|
|
20231016,142300,135489300,5000,5000,5000,5000,21
|
|
20231016,142200,135384300,5000,5000,5000,5000,0
|
|
20231016,142100,135384300,5000,5000,5000,5000,0
|
|
20231016,142000,135384300,5000,5000,5000,5000,0
|
|
20231016,141900,135384300,5000,5010,5010,5000,294
|
|
20231016,141800,133914280,5000,5020,5020,5000,375
|
|
20231016,141700,132038140,5020,5020,5020,5020,0
|
|
20231016,141600,132038140,5020,5020,5020,5020,0
|
|
20231016,141500,132038140,5020,5020,5020,5020,0
|
|
20231016,141400,132038140,5020,5020,5020,5020,0
|
|
20231016,141300,132038140,5020,5020,5020,5020,0
|
|
20231016,141200,132038140,5020,5020,5020,5020,0
|
|
20231016,141100,132038140,5020,5020,5020,5020,0
|
|
20231016,141000,132038140,5020,5020,5020,5020,0
|
|
20231016,140900,132038140,5020,5020,5020,5020,0
|
|
20231016,140800,132038140,5020,5020,5020,5020,0
|
|
20231016,140700,132038140,5020,5020,5020,5020,0
|
|
20231016,140600,132038140,5020,5020,5020,5020,0
|
|
20231016,140500,132038140,5020,5020,5020,5020,0
|
|
20231016,140400,132038140,5020,5020,5020,5020,0
|
|
20231016,140300,132038140,5020,5020,5020,5020,0
|
|
20231016,140200,132038140,5020,5020,5020,5020,99
|
|
20231016,140100,131541160,5000,5000,5000,5000,0
|
|
20231016,140000,131541160,5000,5000,5000,5000,0
|
|
20231016,135900,131541160,5000,5000,5000,5000,0
|
|
20231016,135800,131541160,5000,5000,5000,5000,0
|
|
20231016,135700,131541160,5000,5000,5000,5000,0
|
|
20231016,135600,131541160,5000,5000,5000,5000,0
|
|
20231016,135500,131541160,5000,5000,5000,5000,30
|
|
20231016,135400,131391160,5000,5000,5000,5000,50
|
|
20231016,135300,131141160,5010,5010,5010,5010,0
|
|
20231016,135200,131141160,5010,5010,5010,5010,0
|
|
20231016,135100,131141160,5010,5010,5010,5010,0
|
|
20231016,135000,131141160,5010,5010,5010,5010,0
|
|
20231016,134900,131141160,5010,5010,5010,5010,0
|
|
20231016,134800,131141160,5010,5010,5010,5010,30
|
|
20231016,134700,130990860,5010,5010,5010,5010,90
|
|
20231016,134600,130539960,5010,5010,5010,5010,0
|
|
20231016,134500,130539960,5010,5010,5010,5010,1
|
|
20231016,134400,130534950,5010,5010,5010,5010,8
|
|
20231016,134300,130494870,5010,5010,5010,5010,0
|
|
20231016,134200,130494870,5010,5010,5010,5010,1
|
|
20231016,134100,130489860,5020,5020,5020,5020,1
|
|
20231016,134000,130484840,5010,5010,5010,5010,99
|
|
20231016,133900,129988850,5010,5010,5010,5010,301
|
|
20231016,133800,128480840,5010,5010,5020,5010,330
|
|
20231016,133700,126826240,5000,5000,5000,5000,200
|
|
20231016,133600,125826240,4995,4995,4995,4995,0
|
|
20231016,133500,125826240,4995,5000,5000,4995,668
|
|
20231016,133400,122487120,5000,5000,5000,5000,0
|
|
20231016,133300,122487120,5000,5000,5000,5000,0
|
|
20231016,133200,122487120,5000,5000,5000,5000,0
|
|
20231016,133100,122487120,5000,5000,5000,5000,0
|
|
20231016,133000,122487120,5000,5000,5000,5000,11
|
|
20231016,132900,122432120,5010,5010,5010,5010,0
|
|
20231016,132800,122432120,5010,5010,5010,5010,0
|
|
20231016,132700,122432120,5010,5000,5010,5000,19
|
|
20231016,132600,122337020,5010,5010,5010,5010,20
|
|
20231016,132500,122236820,5000,5000,5000,5000,0
|
|
20231016,132400,122236820,5000,5000,5000,5000,0
|
|
20231016,132300,122236820,5000,5000,5000,5000,400
|
|
20231016,132200,120236820,5010,5010,5010,5010,0
|
|
20231016,132100,120236820,5010,5010,5010,5010,0
|
|
20231016,132000,120236820,5010,5010,5010,5010,0
|
|
20231016,131900,120236820,5010,5010,5010,5010,0
|
|
20231016,131800,120236820,5010,5010,5010,5010,0
|
|
20231016,131700,120236820,5010,5010,5010,5010,0
|
|
20231016,131600,120236820,5010,5010,5010,5010,0
|
|
20231016,131500,120236820,5010,5010,5010,5010,2
|
|
20231016,131400,120226800,5010,5010,5010,5010,1802
|
|
20231016,131300,111198780,5020,5020,5020,5020,0
|
|
20231016,131200,111198780,5020,5020,5020,5020,0
|
|
20231016,131100,111198780,5020,5020,5020,5020,0
|
|
20231016,131000,111198780,5020,5020,5020,5020,181
|
|
20231016,130900,110290160,5020,5020,5020,5020,0
|
|
20231016,130800,110290160,5020,5020,5020,5020,0
|
|
20231016,130700,110290160,5020,5020,5020,5020,0
|
|
20231016,130600,110290160,5020,5020,5020,5020,0
|
|
20231016,130500,110290160,5020,5020,5020,5020,0
|
|
20231016,130400,110290160,5020,5020,5020,5020,0
|
|
20231016,130300,110290160,5020,5020,5020,5020,0
|
|
20231016,130200,110290160,5020,5020,5020,5020,0
|
|
20231016,130100,110290160,5020,5020,5020,5020,1
|
|
20231016,130000,110285140,5010,5010,5010,5010,0
|
|
20231016,125900,110285140,5010,5010,5010,5010,0
|
|
20231016,125800,110285140,5010,5010,5010,5010,0
|
|
20231016,125700,110285140,5010,5010,5010,5010,500
|
|
20231016,125600,107780140,5010,5010,5010,5010,0
|
|
20231016,125500,107780140,5010,5010,5010,5010,0
|
|
20231016,125400,107780140,5010,5010,5010,5010,0
|
|
20231016,125300,107780140,5010,5010,5010,5010,0
|
|
20231016,125200,107780140,5010,5010,5010,5010,84
|
|
20231016,125100,107359300,5010,5010,5010,5010,116
|
|
20231016,125000,106778140,5020,5020,5020,5020,0
|
|
20231016,124900,106778140,5020,5020,5020,5020,0
|
|
20231016,124800,106778140,5020,5020,5020,5020,0
|
|
20231016,124700,106778140,5020,5020,5020,5020,0
|
|
20231016,124600,106778140,5020,5020,5020,5020,0
|
|
20231016,124500,106778140,5020,5020,5020,5020,0
|
|
20231016,124400,106778140,5020,5020,5020,5020,0
|
|
20231016,124300,106778140,5020,5020,5020,5020,0
|
|
20231016,124200,106778140,5020,5020,5020,5020,0
|
|
20231016,124100,106778140,5020,5020,5020,5020,0
|
|
20231016,124000,106778140,5020,5020,5020,5020,60
|
|
20231016,123900,106476940,5020,5020,5020,5020,50
|
|
20231016,123800,106225940,5030,5030,5030,5030,0
|
|
20231016,123700,106225940,5030,5030,5030,5030,0
|
|
20231016,123600,106225940,5030,5030,5030,5030,0
|
|
20231016,123500,106225940,5030,5030,5030,5030,20
|
|
20231016,123400,106125340,5010,5010,5010,5010,200
|
|
20231016,123300,105123340,5030,5030,5030,5030,0
|
|
20231016,123200,105123340,5030,5030,5030,5030,0
|
|
20231016,123100,105123340,5030,5030,5030,5030,150
|
|
20231016,123000,104368840,5030,5030,5030,5030,500
|
|
20231016,122900,101853840,5000,5000,5000,5000,0
|
|
20231016,122800,101853840,5000,5000,5000,5000,0
|
|
20231016,122700,101853840,5000,5000,5000,5000,0
|
|
20231016,122600,101853840,5000,5000,5000,5000,0
|
|
20231016,122500,101853840,5000,5000,5000,5000,0
|
|
20231016,122400,101853840,5000,5000,5000,5000,0
|
|
20231016,122300,101853840,5000,5000,5000,5000,0
|
|
20231016,122200,101853840,5000,5000,5000,5000,0
|
|
20231016,122100,101853840,5000,5000,5000,5000,0
|
|
20231016,122000,101853840,5000,5000,5000,5000,0
|
|
20231016,121900,101853840,5000,5000,5000,5000,113
|
|
20231016,121800,101288840,5030,5030,5030,5030,60
|
|
20231016,121700,100987040,5030,5030,5030,5030,0
|
|
20231016,121600,100987040,5030,5030,5030,5030,0
|
|
20231016,121500,100987040,5030,5030,5030,5030,1
|
|
20231016,121400,100982010,5000,5000,5000,5000,0
|
|
20231016,121300,100982010,5000,5000,5000,5000,0
|
|
20231016,121200,100982010,5000,5000,5000,5000,150
|
|
20231016,121100,100232010,5010,5010,5010,5010,0
|
|
20231016,121000,100232010,5010,5010,5010,5010,2
|
|
20231016,120900,100221990,5010,5010,5010,5010,1
|
|
20231016,120800,100216980,5010,5010,5010,5010,354
|
|
20231016,120700,98443440,5000,5000,5000,5000,0
|
|
20231016,120600,98443440,5000,5000,5000,5000,0
|
|
20231016,120500,98443440,5000,5000,5000,5000,2
|
|
20231016,120400,98433440,5000,5000,5000,5000,0
|
|
20231016,120300,98433440,5000,5000,5000,5000,0
|
|
20231016,120200,98433440,5000,5000,5000,5000,0
|
|
20231016,120100,98433440,5000,5000,5000,5000,0
|
|
20231016,120000,98433440,5000,5010,5010,5000,700
|
|
20231016,115900,94931440,5000,5000,5000,5000,0
|
|
20231016,115800,94931440,5000,5000,5000,5000,100
|
|
20231016,115700,94431440,5000,5000,5000,5000,1500
|
|
20231016,115600,86931440,5030,5030,5030,5030,0
|
|
20231016,115500,86931440,5030,5030,5030,5030,0
|
|
20231016,115400,86931440,5030,5030,5030,5030,0
|
|
20231016,115300,86931440,5030,5030,5030,5030,0
|
|
20231016,115200,86931440,5030,5030,5030,5030,0
|
|
20231016,115100,86931440,5030,5030,5030,5030,0
|
|
20231016,115000,86931440,5030,5030,5030,5030,0
|
|
20231016,114900,86931440,5030,5030,5030,5030,1
|
|
20231016,114800,86926410,5000,5000,5000,5000,170
|
|
20231016,114700,86076410,5000,5000,5000,5000,0
|
|
20231016,114600,86076410,5000,5000,5000,5000,0
|
|
20231016,114500,86076410,5000,5000,5000,5000,0
|
|
20231016,114400,86076410,5000,5000,5000,5000,0
|
|
20231016,114300,86076410,5000,5000,5000,5000,0
|
|
20231016,114200,86076410,5000,5000,5000,5000,0
|
|
20231016,114100,86076410,5000,5000,5000,5000,0
|
|
20231016,114000,86076410,5000,5000,5000,5000,0
|
|
20231016,113900,86076410,5000,5000,5000,5000,0
|
|
20231016,113800,86076410,5000,5000,5000,5000,0
|
|
20231016,113700,86076410,5000,5000,5000,5000,0
|
|
20231016,113600,86076410,5000,5000,5000,5000,0
|
|
20231016,113500,86076410,5000,5000,5000,5000,0
|
|
20231016,113400,86076410,5000,5000,5000,5000,0
|
|
20231016,113300,86076410,5000,5000,5000,5000,0
|
|
20231016,113200,86076410,5000,5000,5000,5000,0
|
|
20231016,113100,86076410,5000,5000,5000,5000,0
|
|
20231016,113000,86076410,5000,5000,5000,5000,0
|
|
20231016,112900,86076410,5000,5000,5000,5000,0
|
|
20231016,112800,86076410,5000,5000,5000,5000,40
|
|
20231016,112700,85876410,5030,5030,5030,5030,0
|
|
20231016,112600,85876410,5030,5030,5030,5030,0
|
|
20231016,112500,85876410,5030,5030,5030,5030,1
|
|
20231016,112400,85871380,5000,5000,5000,5000,0
|
|
20231016,112300,85871380,5000,5000,5000,5000,0
|
|
20231016,112200,85871380,5000,5000,5000,5000,0
|
|
20231016,112100,85871380,5000,5000,5000,5000,0
|
|
20231016,112000,85871380,5000,5000,5000,5000,0
|
|
20231016,111900,85871380,5000,5010,5010,5000,84
|
|
20231016,111800,85451310,5000,5000,5000,5000,0
|
|
20231016,111700,85451310,5000,5000,5000,5000,0
|
|
20231016,111600,85451310,5000,5000,5000,5000,0
|
|
20231016,111500,85451310,5000,5000,5000,5000,0
|
|
20231016,111400,85451310,5000,5000,5000,5000,0
|
|
20231016,111300,85451310,5000,5000,5000,5000,0
|
|
20231016,111200,85451310,5000,5000,5000,5000,101
|
|
20231016,111100,84946310,5000,5000,5000,5000,0
|
|
20231016,111000,84946310,5000,5000,5000,5000,0
|
|
20231016,110900,84946310,5000,5000,5000,5000,0
|
|
20231016,110800,84946310,5000,5000,5000,5000,0
|
|
20231016,110700,84946310,5000,5000,5000,5000,1
|
|
20231016,110600,84941310,5010,5010,5010,5010,0
|
|
20231016,110500,84941310,5010,5010,5010,5010,37
|
|
20231016,110400,84755940,5010,5010,5010,5010,0
|
|
20231016,110300,84755940,5010,5010,5010,5010,0
|
|
20231016,110200,84755940,5010,5010,5010,5010,0
|
|
20231016,110100,84755940,5010,5010,5010,5010,0
|
|
20231016,110000,84755940,5010,5010,5010,5010,3
|
|
20231016,105900,84740910,5010,5010,5010,5010,0
|
|
20231016,105800,84740910,5010,5010,5010,5010,0
|
|
20231016,105700,84740910,5010,5010,5010,5010,0
|
|
20231016,105600,84740910,5010,5010,5010,5010,1198
|
|
20231016,105500,78738930,5010,5010,5010,5010,1
|
|
20231016,105400,78733920,5010,5010,5010,5010,0
|
|
20231016,105300,78733920,5010,5010,5010,5010,0
|
|
20231016,105200,78733920,5010,5010,5010,5010,1100
|
|
20231016,105100,73222920,5020,5020,5020,5020,0
|
|
20231016,105000,73222920,5020,5020,5020,5020,0
|
|
20231016,104900,73222920,5020,5020,5020,5020,200
|
|
20231016,104800,72218920,5010,5010,5010,5010,0
|
|
20231016,104700,72218920,5010,5010,5010,5010,10
|
|
20231016,104600,72168820,5010,5010,5010,5010,0
|
|
20231016,104500,72168820,5010,5010,5010,5010,0
|
|
20231016,104400,72168820,5010,5010,5010,5010,0
|
|
20231016,104300,72168820,5010,5010,5010,5010,0
|
|
20231016,104200,72168820,5010,5010,5010,5010,0
|
|
20231016,104100,72168820,5010,5010,5010,5010,0
|
|
20231016,104000,72168820,5010,5010,5010,5010,0
|
|
20231016,103900,72168820,5010,5010,5010,5010,250
|
|
20231016,103800,70916320,5020,5020,5020,5020,0
|
|
20231016,103700,70916320,5020,5020,5020,5020,0
|
|
20231016,103600,70916320,5020,5020,5020,5020,81
|
|
20231016,103500,70509700,5030,5030,5030,5030,0
|
|
20231016,103400,70509700,5030,5030,5030,5030,2
|
|
20231016,103300,70499640,5040,5040,5040,5040,0
|
|
20231016,103200,70499640,5040,5040,5040,5040,0
|
|
20231016,103100,70499640,5040,5040,5040,5040,0
|
|
20231016,103000,70499640,5040,5040,5040,5040,0
|
|
20231016,102900,70499640,5040,5040,5040,5040,0
|
|
20231016,102800,70499640,5040,5040,5040,5040,0
|
|
20231016,102700,70499640,5040,5040,5040,5040,109
|
|
20231016,102600,69950280,5040,5040,5040,5040,0
|
|
20231016,102500,69950280,5040,5040,5040,5040,0
|
|
20231016,102400,69950280,5040,5040,5040,5040,0
|
|
20231016,102300,69950280,5040,5040,5040,5040,0
|
|
20231016,102200,69950280,5040,5040,5040,5040,0
|
|
20231016,102100,69950280,5040,5040,5040,5040,4
|
|
20231016,102000,69930120,5020,5020,5020,5020,0
|
|
20231016,101900,69930120,5020,5020,5020,5020,0
|
|
20231016,101800,69930120,5020,5020,5020,5020,0
|
|
20231016,101700,69930120,5020,5020,5020,5020,10
|
|
20231016,101600,69879920,5040,5040,5040,5040,0
|
|
20231016,101500,69879920,5040,5040,5040,5040,0
|
|
20231016,101400,69879920,5040,5040,5040,5040,1
|
|
20231016,101300,69874880,5040,5040,5040,5040,0
|
|
20231016,101200,69874880,5040,5040,5040,5040,0
|
|
20231016,101100,69874880,5040,5040,5040,5040,0
|
|
20231016,101000,69874880,5040,5040,5040,5040,0
|
|
20231016,100900,69874880,5040,5040,5040,5040,0
|
|
20231016,100800,69874880,5040,5040,5040,5040,1
|
|
20231016,100700,69869840,5040,5040,5040,5040,0
|
|
20231016,100600,69869840,5040,5010,5040,5000,1930
|
|
20231016,100500,60218660,5000,5000,5000,5000,0
|
|
20231016,100400,60218660,5000,5000,5000,5000,0
|
|
20231016,100300,60218660,5000,5000,5000,5000,1
|
|
20231016,100200,60213660,5000,5000,5000,5000,0
|
|
20231016,100100,60213660,5000,5010,5010,5000,395
|
|
20231016,100000,58237310,5050,5050,5050,5050,0
|
|
20231016,095900,58237310,5050,5050,5050,5050,0
|
|
20231016,095800,58237310,5050,5050,5050,5050,0
|
|
20231016,095700,58237310,5050,5050,5050,5050,675
|
|
20231016,095600,54828560,5040,5040,5040,5040,330
|
|
20231016,095500,53165360,5040,5040,5040,5040,247
|
|
20231016,095400,51920480,5030,5020,5030,5020,75
|
|
20231016,095300,51543780,5000,5000,5000,5000,71
|
|
20231016,095200,51188780,5000,5000,5000,5000,0
|
|
20231016,095100,51188780,5000,5000,5000,5000,0
|
|
20231016,095000,51188780,5000,5020,5020,5000,1000
|
|
20231016,094900,46177870,5020,5020,5020,5020,0
|
|
20231016,094800,46177870,5020,5020,5020,5020,2
|
|
20231016,094700,46167830,5020,5020,5020,5020,0
|
|
20231016,094600,46167830,5020,5020,5020,5020,93
|
|
20231016,094500,45700970,5030,5030,5030,5030,0
|
|
20231016,094400,45700970,5030,5030,5030,5030,20
|
|
20231016,094300,45600370,5040,5040,5040,5040,0
|
|
20231016,094200,45600370,5040,5040,5040,5040,0
|
|
20231016,094100,45600370,5040,5040,5040,5040,0
|
|
20231016,094000,45600370,5040,5040,5040,5040,0
|
|
20231016,093900,45600370,5040,5040,5040,5040,0
|
|
20231016,093800,45600370,5040,5040,5040,5040,0
|
|
20231016,093700,45600370,5040,5010,5040,5010,57
|
|
20231016,093600,45314740,5010,5010,5010,5010,1
|
|
20231016,093500,45309730,5010,5010,5010,5010,0
|
|
20231016,093400,45309730,5010,5010,5010,5010,137
|
|
20231016,093300,44623360,5030,5030,5030,5030,10
|
|
20231016,093200,44573060,5010,5010,5010,5010,4
|
|
20231016,093100,44553020,5010,5010,5010,5010,0
|
|
20231016,093000,44553020,5010,5010,5010,5010,590
|
|
20231016,092900,41597120,5030,5030,5030,5030,174
|
|
20231016,092800,40721900,5000,5010,5010,5000,833
|
|
20231016,092700,36553630,5010,5010,5010,5010,0
|
|
20231016,092600,36553630,5010,5010,5010,5010,412
|
|
20231016,092500,34489510,5040,5040,5040,5040,0
|
|
20231016,092400,34489510,5040,5040,5040,5040,65
|
|
20231016,092300,34161910,5010,5010,5010,5010,0
|
|
20231016,092200,34161910,5010,5010,5010,5010,0
|
|
20231016,092100,34161910,5010,5010,5010,5010,0
|
|
20231016,092000,34161910,5010,5010,5010,5010,0
|
|
20231016,091900,34161910,5010,5010,5010,5010,117
|
|
20231016,091800,33575740,5020,5020,5020,5020,0
|
|
20231016,091700,33575740,5020,5020,5020,5020,10
|
|
20231016,091600,33525540,5000,5010,5010,5000,2000
|
|
20231016,091500,23525440,4990,4990,4990,4990,0
|
|
20231016,091400,23525440,4990,4990,4990,4990,0
|
|
20231016,091300,23525440,4990,4995,4995,4990,9
|
|
20231016,091200,23480515,4990,4990,4990,4990,0
|
|
20231016,091100,23480515,4990,5000,5000,4990,162
|
|
20231016,091000,22671750,4995,4995,4995,4995,0
|
|
20231016,090900,22671750,4995,4995,4995,4995,1181
|
|
20231016,090800,16772655,4995,4995,4995,4995,0
|
|
20231016,090700,16772655,4995,4995,4995,4995,0
|
|
20231016,090600,16772655,4995,4980,4995,4980,171
|
|
20231016,090500,15918525,4975,5000,5000,4975,160
|
|
20231016,090400,15120110,4980,5020,5050,4980,1528
|
|
20231016,090300,7472500,5020,5040,5040,5020,112
|
|
20231016,090200,6909270,5090,5090,5090,5090,1
|
|
20231016,090100,6904180,5030,5040,5040,5030,211
|
|
20231016,090000,5842760,5120,5070,5120,5040,1154
|