677 lines
31 KiB
CSV
677 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231018,201400,29925770,5580,5580,5580,5580,48
|
|
20231018,201300,29925770,5580,5580,5580,5580,0
|
|
20231018,201200,29925770,5580,5580,5580,5580,0
|
|
20231018,201100,29925770,5580,5580,5580,5580,0
|
|
20231018,201000,29925770,5580,5580,5580,5580,0
|
|
20231018,200900,29925770,5580,5580,5580,5580,0
|
|
20231018,200800,29925770,5580,5580,5580,5580,0
|
|
20231018,200700,29925770,5580,5580,5580,5580,0
|
|
20231018,200600,29925770,5580,5580,5580,5580,0
|
|
20231018,200500,29925770,5580,5580,5580,5580,0
|
|
20231018,200400,29925770,5580,5580,5580,5580,0
|
|
20231018,200300,29925770,5580,5580,5580,5580,0
|
|
20231018,200200,29925770,5580,5580,5580,5580,0
|
|
20231018,200100,29925770,5580,5580,5580,5580,0
|
|
20231018,200000,29925770,5580,5580,5580,5580,0
|
|
20231018,195900,29925770,5580,5580,5580,5580,0
|
|
20231018,195800,29925770,5580,5580,5580,5580,0
|
|
20231018,195700,29925770,5580,5580,5580,5580,0
|
|
20231018,195600,29925770,5580,5580,5580,5580,0
|
|
20231018,195500,29925770,5580,5580,5580,5580,0
|
|
20231018,195400,29925770,5580,5580,5580,5580,0
|
|
20231018,195300,29925770,5580,5580,5580,5580,0
|
|
20231018,195200,29925770,5580,5580,5580,5580,0
|
|
20231018,195100,29925770,5580,5580,5580,5580,0
|
|
20231018,195000,29925770,5580,5580,5580,5580,0
|
|
20231018,194900,29925770,5580,5580,5580,5580,0
|
|
20231018,194800,29925770,5580,5580,5580,5580,0
|
|
20231018,194700,29925770,5580,5580,5580,5580,0
|
|
20231018,194600,29925770,5580,5580,5580,5580,0
|
|
20231018,194500,29925770,5580,5580,5580,5580,0
|
|
20231018,194400,29925770,5580,5580,5580,5580,48
|
|
20231018,194300,29925770,5580,5580,5580,5580,0
|
|
20231018,194200,29925770,5580,5580,5580,5580,0
|
|
20231018,194100,29925770,5580,5580,5580,5580,0
|
|
20231018,194000,29925770,5580,5580,5580,5580,0
|
|
20231018,193900,29925770,5580,5580,5580,5580,0
|
|
20231018,193800,29925770,5580,5580,5580,5580,0
|
|
20231018,193700,29925770,5580,5580,5580,5580,0
|
|
20231018,193600,29925770,5580,5580,5580,5580,0
|
|
20231018,193500,29925770,5580,5580,5580,5580,0
|
|
20231018,193400,29925770,5580,5580,5580,5580,0
|
|
20231018,193300,29925770,5580,5580,5580,5580,0
|
|
20231018,193200,29925770,5580,5580,5580,5580,0
|
|
20231018,193100,29925770,5580,5580,5580,5580,0
|
|
20231018,193000,29925770,5580,5580,5580,5580,0
|
|
20231018,192900,29925770,5580,5580,5580,5580,0
|
|
20231018,192800,29925770,5580,5580,5580,5580,0
|
|
20231018,192700,29925770,5580,5580,5580,5580,0
|
|
20231018,192600,29925770,5580,5580,5580,5580,0
|
|
20231018,192500,29925770,5580,5580,5580,5580,0
|
|
20231018,192400,29925770,5580,5580,5580,5580,0
|
|
20231018,192300,29925770,5580,5580,5580,5580,0
|
|
20231018,192200,29925770,5580,5580,5580,5580,0
|
|
20231018,192100,29925770,5580,5580,5580,5580,0
|
|
20231018,192000,29925770,5580,5580,5580,5580,0
|
|
20231018,191900,29925770,5580,5580,5580,5580,0
|
|
20231018,191800,29925770,5580,5580,5580,5580,0
|
|
20231018,191700,29925770,5580,5580,5580,5580,0
|
|
20231018,191600,29925770,5580,5580,5580,5580,0
|
|
20231018,191500,29925770,5580,5580,5580,5580,0
|
|
20231018,191400,29925770,5580,5580,5580,5580,48
|
|
20231018,191300,29925770,5580,5580,5580,5580,0
|
|
20231018,191200,29925770,5580,5580,5580,5580,0
|
|
20231018,191100,29925770,5580,5580,5580,5580,0
|
|
20231018,191000,29925770,5580,5580,5580,5580,0
|
|
20231018,190900,29925770,5580,5580,5580,5580,0
|
|
20231018,190800,29925770,5580,5580,5580,5580,0
|
|
20231018,190700,29925770,5580,5580,5580,5580,0
|
|
20231018,190600,29925770,5580,5580,5580,5580,0
|
|
20231018,190500,29925770,5580,5580,5580,5580,0
|
|
20231018,190400,29925770,5580,5580,5580,5580,0
|
|
20231018,190300,29925770,5580,5580,5580,5580,0
|
|
20231018,190200,29925770,5580,5580,5580,5580,0
|
|
20231018,190100,29925770,5580,5580,5580,5580,0
|
|
20231018,190000,29925770,5580,5580,5580,5580,0
|
|
20231018,185900,29925770,5580,5580,5580,5580,0
|
|
20231018,185800,29925770,5580,5580,5580,5580,0
|
|
20231018,185700,29925770,5580,5580,5580,5580,0
|
|
20231018,185600,29925770,5580,5580,5580,5580,0
|
|
20231018,185500,29925770,5580,5580,5580,5580,0
|
|
20231018,185400,29925770,5580,5580,5580,5580,0
|
|
20231018,185300,29925770,5580,5580,5580,5580,0
|
|
20231018,185200,29925770,5580,5580,5580,5580,0
|
|
20231018,185100,29925770,5580,5580,5580,5580,0
|
|
20231018,185000,29925770,5580,5580,5580,5580,0
|
|
20231018,184900,29925770,5580,5580,5580,5580,0
|
|
20231018,184800,29925770,5580,5580,5580,5580,0
|
|
20231018,184700,29925770,5580,5580,5580,5580,0
|
|
20231018,184600,29925770,5580,5580,5580,5580,0
|
|
20231018,184500,29925770,5580,5580,5580,5580,0
|
|
20231018,184400,29925770,5580,5580,5580,5580,48
|
|
20231018,184300,29925770,5580,5580,5580,5580,0
|
|
20231018,184200,29925770,5580,5580,5580,5580,0
|
|
20231018,184100,29925770,5580,5580,5580,5580,0
|
|
20231018,184000,29925770,5580,5580,5580,5580,0
|
|
20231018,183900,29925770,5580,5580,5580,5580,0
|
|
20231018,183800,29925770,5580,5580,5580,5580,0
|
|
20231018,183700,29925770,5580,5580,5580,5580,0
|
|
20231018,183600,29925770,5580,5580,5580,5580,0
|
|
20231018,183500,29925770,5580,5580,5580,5580,0
|
|
20231018,183400,29925770,5580,5580,5580,5580,0
|
|
20231018,183300,29925770,5580,5580,5580,5580,0
|
|
20231018,183200,29925770,5580,5580,5580,5580,0
|
|
20231018,183100,29925770,5580,5580,5580,5580,0
|
|
20231018,183000,29925770,5580,5580,5580,5580,0
|
|
20231018,182900,29925770,5580,5580,5580,5580,0
|
|
20231018,182800,29925770,5580,5580,5580,5580,0
|
|
20231018,182700,29925770,5580,5580,5580,5580,0
|
|
20231018,182600,29925770,5580,5580,5580,5580,0
|
|
20231018,182500,29925770,5580,5580,5580,5580,0
|
|
20231018,182400,29925770,5580,5580,5580,5580,0
|
|
20231018,182300,29925770,5580,5580,5580,5580,0
|
|
20231018,182200,29925770,5580,5580,5580,5580,0
|
|
20231018,182100,29925770,5580,5580,5580,5580,0
|
|
20231018,182000,29925770,5580,5580,5580,5580,0
|
|
20231018,181900,29925770,5580,5580,5580,5580,0
|
|
20231018,181800,29925770,5580,5580,5580,5580,0
|
|
20231018,181700,29925770,5580,5580,5580,5580,0
|
|
20231018,181600,29925770,5580,5580,5580,5580,0
|
|
20231018,181500,29925770,5580,5580,5580,5580,0
|
|
20231018,181400,29925770,5580,5580,5580,5580,48
|
|
20231018,181300,29925770,5580,5580,5580,5580,0
|
|
20231018,181200,29925770,5580,5580,5580,5580,0
|
|
20231018,181100,29925770,5580,5580,5580,5580,0
|
|
20231018,181000,29925770,5580,5580,5580,5580,0
|
|
20231018,180900,29925770,5580,5580,5580,5580,0
|
|
20231018,180800,29925770,5580,5580,5580,5580,0
|
|
20231018,180700,29925770,5580,5580,5580,5580,0
|
|
20231018,180600,29925770,5580,5580,5580,5580,0
|
|
20231018,180500,29925770,5580,5580,5580,5580,0
|
|
20231018,180400,29925770,5580,5580,5580,5580,0
|
|
20231018,180300,29925770,5580,5580,5580,5580,0
|
|
20231018,180200,29925770,5580,5580,5580,5580,0
|
|
20231018,180100,29925770,5580,5580,5580,5580,0
|
|
20231018,180000,29925770,5580,5580,5580,5580,0
|
|
20231018,175900,29925770,5580,5580,5580,5580,0
|
|
20231018,175800,29925770,5580,5580,5580,5580,0
|
|
20231018,175700,29925770,5580,5580,5580,5580,0
|
|
20231018,175600,29925770,5580,5580,5580,5580,0
|
|
20231018,175500,29925770,5580,5580,5580,5580,0
|
|
20231018,175400,29925770,5580,5580,5580,5580,0
|
|
20231018,175300,29925770,5580,5580,5580,5580,0
|
|
20231018,175200,29925770,5580,5580,5580,5580,0
|
|
20231018,175100,29925770,5580,5580,5580,5580,0
|
|
20231018,175000,29925770,5580,5580,5580,5580,0
|
|
20231018,174900,29925770,5580,5580,5580,5580,0
|
|
20231018,174800,29925770,5580,5580,5580,5580,0
|
|
20231018,174700,29925770,5580,5580,5580,5580,0
|
|
20231018,174600,29925770,5580,5580,5580,5580,0
|
|
20231018,174500,29925770,5580,5580,5580,5580,0
|
|
20231018,174400,29925770,5580,5580,5580,5580,48
|
|
20231018,174300,29925770,5580,5580,5580,5580,0
|
|
20231018,174200,29925770,5580,5580,5580,5580,0
|
|
20231018,174100,29925770,5580,5580,5580,5580,0
|
|
20231018,174000,29925770,5580,5580,5580,5580,0
|
|
20231018,173900,29925770,5580,5580,5580,5580,0
|
|
20231018,173800,29925770,5580,5580,5580,5580,0
|
|
20231018,173700,29925770,5580,5580,5580,5580,0
|
|
20231018,173600,29925770,5580,5580,5580,5580,0
|
|
20231018,173500,29925770,5580,5580,5580,5580,0
|
|
20231018,173400,29925770,5580,5580,5580,5580,0
|
|
20231018,173300,29925770,5580,5580,5580,5580,0
|
|
20231018,173200,29925770,5580,5580,5580,5580,0
|
|
20231018,173100,29925770,5580,5580,5580,5580,0
|
|
20231018,173000,29925770,5580,5580,5580,5580,0
|
|
20231018,172900,29925770,5580,5580,5580,5580,0
|
|
20231018,172800,29925770,5580,5580,5580,5580,0
|
|
20231018,172700,29925770,5580,5580,5580,5580,0
|
|
20231018,172600,29925770,5580,5580,5580,5580,0
|
|
20231018,172500,29925770,5580,5580,5580,5580,0
|
|
20231018,172400,29925770,5580,5580,5580,5580,0
|
|
20231018,172300,29925770,5580,5580,5580,5580,0
|
|
20231018,172200,29925770,5580,5580,5580,5580,0
|
|
20231018,172100,29925770,5580,5580,5580,5580,0
|
|
20231018,172000,29925770,5580,5580,5580,5580,0
|
|
20231018,171900,29925770,5580,5580,5580,5580,0
|
|
20231018,171800,29925770,5580,5580,5580,5580,0
|
|
20231018,171700,29925770,5580,5580,5580,5580,0
|
|
20231018,171600,29925770,5580,5580,5580,5580,0
|
|
20231018,171500,29925770,5580,5580,5580,5580,0
|
|
20231018,171400,29925770,5580,5580,5580,5580,48
|
|
20231018,171300,29925770,5580,5580,5580,5580,0
|
|
20231018,171200,29925770,5580,5580,5580,5580,0
|
|
20231018,171100,29925770,5580,5580,5580,5580,0
|
|
20231018,171000,29925770,5580,5580,5580,5580,0
|
|
20231018,170900,29925770,5580,5580,5580,5580,0
|
|
20231018,170800,29925770,5580,5580,5580,5580,0
|
|
20231018,170700,29925770,5580,5580,5580,5580,0
|
|
20231018,170600,29925770,5580,5580,5580,5580,0
|
|
20231018,170500,29925770,5580,5580,5580,5580,0
|
|
20231018,170400,29925770,5580,5580,5580,5580,0
|
|
20231018,170300,29925770,5580,5580,5580,5580,0
|
|
20231018,170200,29925770,5580,5580,5580,5580,0
|
|
20231018,170100,29925770,5580,5580,5580,5580,0
|
|
20231018,170000,29925770,5580,5580,5580,5580,0
|
|
20231018,165900,29925770,5580,5580,5580,5580,0
|
|
20231018,165800,29925770,5580,5580,5580,5580,0
|
|
20231018,165700,29925770,5580,5580,5580,5580,0
|
|
20231018,165600,29925770,5580,5580,5580,5580,0
|
|
20231018,165500,29925770,5580,5580,5580,5580,0
|
|
20231018,165400,29925770,5580,5580,5580,5580,0
|
|
20231018,165300,29925770,5580,5580,5580,5580,0
|
|
20231018,165200,29925770,5580,5580,5580,5580,0
|
|
20231018,165100,29925770,5580,5580,5580,5580,0
|
|
20231018,165000,29925770,5580,5580,5580,5580,0
|
|
20231018,164900,29925770,5580,5580,5580,5580,0
|
|
20231018,164800,29925770,5580,5580,5580,5580,0
|
|
20231018,164700,29925770,5580,5580,5580,5580,0
|
|
20231018,164600,29925770,5580,5580,5580,5580,0
|
|
20231018,164500,29925770,5580,5580,5580,5580,0
|
|
20231018,164400,29925770,5580,5580,5580,5580,48
|
|
20231018,164300,29925770,5580,5580,5580,5580,0
|
|
20231018,164200,29925770,5580,5580,5580,5580,0
|
|
20231018,164100,29925770,5580,5580,5580,5580,0
|
|
20231018,164000,29925770,5580,5580,5580,5580,0
|
|
20231018,163900,29925770,5580,5580,5580,5580,0
|
|
20231018,163800,29925770,5580,5580,5580,5580,0
|
|
20231018,163700,29925770,5580,5580,5580,5580,0
|
|
20231018,163600,29925770,5580,5580,5580,5580,0
|
|
20231018,163500,29925770,5580,5580,5580,5580,0
|
|
20231018,163400,29925770,5580,5580,5580,5580,0
|
|
20231018,163300,29925770,5580,5580,5580,5580,0
|
|
20231018,163200,29925770,5580,5580,5580,5580,0
|
|
20231018,163100,29925770,5580,5580,5580,5580,0
|
|
20231018,163000,29925770,5580,5580,5580,5580,0
|
|
20231018,162900,29925770,5580,5580,5580,5580,0
|
|
20231018,162800,29925770,5580,5580,5580,5580,0
|
|
20231018,162700,29925770,5580,5580,5580,5580,0
|
|
20231018,162600,29925770,5580,5580,5580,5580,0
|
|
20231018,162500,29925770,5580,5580,5580,5580,0
|
|
20231018,162400,29925770,5580,5580,5580,5580,0
|
|
20231018,162300,29925770,5580,5580,5580,5580,0
|
|
20231018,162200,29925770,5580,5580,5580,5580,0
|
|
20231018,162100,29925770,5580,5580,5580,5580,0
|
|
20231018,162000,29925770,5580,5580,5580,5580,0
|
|
20231018,161900,29925770,5580,5580,5580,5580,0
|
|
20231018,161800,29925770,5580,5580,5580,5580,0
|
|
20231018,161700,29925770,5580,5580,5580,5580,0
|
|
20231018,161600,29925770,5580,5580,5580,5580,0
|
|
20231018,161500,29925770,5580,5580,5580,5580,0
|
|
20231018,161400,29925770,5580,5580,5580,5580,48
|
|
20231018,161300,29925770,5580,5580,5580,5580,0
|
|
20231018,161200,29925770,5580,5580,5580,5580,0
|
|
20231018,161100,29925770,5580,5580,5580,5580,0
|
|
20231018,161000,29925770,5580,5580,5580,5580,0
|
|
20231018,160900,29925770,5580,5580,5580,5580,0
|
|
20231018,160800,29925770,5580,5580,5580,5580,0
|
|
20231018,160700,29925770,5580,5580,5580,5580,0
|
|
20231018,160600,29925770,5580,5580,5580,5580,0
|
|
20231018,160500,29925770,5580,5580,5580,5580,0
|
|
20231018,160400,29925770,5580,5580,5580,5580,0
|
|
20231018,160300,29925770,5580,5580,5580,5580,0
|
|
20231018,160200,29925770,5580,5580,5580,5580,0
|
|
20231018,160100,29925770,5580,5580,5580,5580,0
|
|
20231018,160000,29925770,5580,5580,5580,5580,0
|
|
20231018,155900,29925770,5580,5580,5580,5580,0
|
|
20231018,155800,29925770,5580,5580,5580,5580,0
|
|
20231018,155700,29925770,5580,5580,5580,5580,0
|
|
20231018,155600,29925770,5580,5580,5580,5580,0
|
|
20231018,155500,29925770,5580,5580,5580,5580,0
|
|
20231018,155400,29925770,5580,5580,5580,5580,0
|
|
20231018,155300,29925770,5580,5580,5580,5580,0
|
|
20231018,155200,29925770,5580,5580,5580,5580,0
|
|
20231018,155100,29925770,5580,5580,5580,5580,0
|
|
20231018,155000,29925770,5580,5580,5580,5580,0
|
|
20231018,154900,29925770,5580,5580,5580,5580,0
|
|
20231018,154800,29925770,5580,5580,5580,5580,0
|
|
20231018,154700,29925770,5580,5580,5580,5580,0
|
|
20231018,154600,29925770,5580,5580,5580,5580,0
|
|
20231018,154500,29925770,5580,5580,5580,5580,0
|
|
20231018,154400,29925770,5580,5580,5580,5580,48
|
|
20231018,154300,29925770,5580,5580,5580,5580,0
|
|
20231018,154200,29925770,5580,5580,5580,5580,0
|
|
20231018,154100,29925770,5580,5580,5580,5580,0
|
|
20231018,154000,29925770,5580,5580,5580,5580,0
|
|
20231018,153900,29925770,5580,5580,5580,5580,0
|
|
20231018,153800,29925770,5580,5580,5580,5580,0
|
|
20231018,153700,29925770,5580,5580,5580,5580,0
|
|
20231018,153600,29925770,5580,5580,5580,5580,0
|
|
20231018,153500,29925770,5580,5580,5580,5580,0
|
|
20231018,153400,29925770,5580,5580,5580,5580,0
|
|
20231018,153300,29925770,5580,5580,5580,5580,0
|
|
20231018,153200,29925770,5580,5580,5580,5580,0
|
|
20231018,153100,29925770,5580,5580,5580,5580,0
|
|
20231018,153000,29925770,5580,5580,5580,5580,48
|
|
20231018,152900,29657930,5550,5550,5550,5550,0
|
|
20231018,152800,29657930,5550,5550,5550,5550,0
|
|
20231018,152700,29657930,5550,5550,5550,5550,0
|
|
20231018,152600,29657930,5550,5550,5550,5550,0
|
|
20231018,152500,29657930,5550,5550,5550,5550,0
|
|
20231018,152400,29657930,5550,5550,5550,5550,0
|
|
20231018,152300,29657930,5550,5550,5550,5550,0
|
|
20231018,152200,29657930,5550,5550,5550,5550,0
|
|
20231018,152100,29657930,5550,5550,5550,5550,0
|
|
20231018,152000,29657930,5550,5550,5550,5550,0
|
|
20231018,151900,29657930,5550,5550,5550,5550,0
|
|
20231018,151800,29657930,5550,5550,5550,5550,3
|
|
20231018,151700,29641280,5510,5510,5510,5510,0
|
|
20231018,151600,29641280,5510,5510,5510,5510,0
|
|
20231018,151500,29641280,5510,5510,5510,5510,0
|
|
20231018,151400,29641280,5510,5530,5530,5510,100
|
|
20231018,151300,29090020,5500,5500,5500,5500,0
|
|
20231018,151200,29090020,5500,5500,5500,5500,0
|
|
20231018,151100,29090020,5500,5500,5500,5500,0
|
|
20231018,151000,29090020,5500,5500,5500,5500,0
|
|
20231018,150900,29090020,5500,5550,5550,5500,230
|
|
20231018,150800,27823530,5550,5550,5550,5550,0
|
|
20231018,150700,27823530,5550,5550,5550,5550,58
|
|
20231018,150600,27501630,5580,5580,5580,5580,0
|
|
20231018,150500,27501630,5580,5580,5580,5580,0
|
|
20231018,150400,27501630,5580,5580,5580,5580,0
|
|
20231018,150300,27501630,5580,5580,5580,5580,0
|
|
20231018,150200,27501630,5580,5580,5580,5580,0
|
|
20231018,150100,27501630,5580,5580,5580,5580,0
|
|
20231018,150000,27501630,5580,5580,5580,5580,1
|
|
20231018,145900,27496050,5580,5580,5580,5580,0
|
|
20231018,145800,27496050,5580,5580,5580,5580,40
|
|
20231018,145700,27272850,5540,5540,5540,5540,0
|
|
20231018,145600,27272850,5540,5540,5540,5540,13
|
|
20231018,145500,27200830,5580,5550,5580,5550,502
|
|
20231018,145400,24400750,5560,5560,5560,5560,1
|
|
20231018,145300,24395190,5560,5560,5560,5560,100
|
|
20231018,145200,23839190,5550,5550,5550,5550,0
|
|
20231018,145100,23839190,5550,5550,5550,5550,0
|
|
20231018,145000,23839190,5550,5550,5550,5550,0
|
|
20231018,144900,23839190,5550,5550,5550,5550,0
|
|
20231018,144800,23839190,5550,5550,5550,5550,0
|
|
20231018,144700,23839190,5550,5550,5550,5550,0
|
|
20231018,144600,23839190,5550,5550,5550,5550,0
|
|
20231018,144500,23839190,5550,5550,5550,5550,0
|
|
20231018,144400,23839190,5550,5550,5550,5550,0
|
|
20231018,144300,23839190,5550,5550,5550,5550,0
|
|
20231018,144200,23839190,5550,5550,5550,5550,0
|
|
20231018,144100,23839190,5550,5550,5550,5550,2
|
|
20231018,144000,23828090,5560,5560,5560,5560,0
|
|
20231018,143900,23828090,5560,5560,5560,5560,0
|
|
20231018,143800,23828090,5560,5560,5560,5560,0
|
|
20231018,143700,23828090,5560,5560,5560,5560,0
|
|
20231018,143600,23828090,5560,5560,5560,5560,0
|
|
20231018,143500,23828090,5560,5560,5560,5560,0
|
|
20231018,143400,23828090,5560,5560,5560,5560,0
|
|
20231018,143300,23828090,5560,5560,5560,5560,0
|
|
20231018,143200,23828090,5560,5550,5560,5550,13
|
|
20231018,143100,23755930,5550,5550,5560,5550,8
|
|
20231018,143000,23711520,5560,5550,5560,5470,324
|
|
20231018,142900,21929070,5540,5540,5540,5540,0
|
|
20231018,142800,21929070,5540,5540,5540,5540,0
|
|
20231018,142700,21929070,5540,5540,5540,5540,0
|
|
20231018,142600,21929070,5540,5540,5540,5540,0
|
|
20231018,142500,21929070,5540,5540,5540,5540,0
|
|
20231018,142400,21929070,5540,5540,5540,5540,0
|
|
20231018,142300,21929070,5540,5540,5540,5540,0
|
|
20231018,142200,21929070,5540,5540,5540,5540,0
|
|
20231018,142100,21929070,5540,5540,5540,5540,0
|
|
20231018,142000,21929070,5540,5540,5540,5540,0
|
|
20231018,141900,21929070,5540,5540,5540,5540,0
|
|
20231018,141800,21929070,5540,5540,5540,5540,0
|
|
20231018,141700,21929070,5540,5540,5540,5540,0
|
|
20231018,141600,21929070,5540,5540,5540,5540,0
|
|
20231018,141500,21929070,5540,5540,5540,5540,0
|
|
20231018,141400,21929070,5540,5540,5540,5540,0
|
|
20231018,141300,21929070,5540,5540,5540,5540,0
|
|
20231018,141200,21929070,5540,5540,5540,5540,0
|
|
20231018,141100,21929070,5540,5540,5540,5540,0
|
|
20231018,141000,21929070,5540,5540,5540,5540,0
|
|
20231018,140900,21929070,5540,5540,5540,5540,5
|
|
20231018,140800,21901370,5560,5560,5560,5560,0
|
|
20231018,140700,21901370,5560,5560,5560,5560,0
|
|
20231018,140600,21901370,5560,5560,5560,5560,0
|
|
20231018,140500,21901370,5560,5560,5560,5560,0
|
|
20231018,140400,21901370,5560,5560,5560,5560,0
|
|
20231018,140300,21901370,5560,5560,5560,5560,0
|
|
20231018,140200,21901370,5560,5560,5560,5560,0
|
|
20231018,140100,21901370,5560,5560,5560,5560,0
|
|
20231018,140000,21901370,5560,5560,5560,5560,0
|
|
20231018,135900,21901370,5560,5560,5560,5560,1
|
|
20231018,135800,21895810,5530,5530,5530,5530,1
|
|
20231018,135700,21890280,5540,5540,5540,5540,7
|
|
20231018,135600,21851500,5560,5560,5560,5560,0
|
|
20231018,135500,21851500,5560,5560,5560,5560,0
|
|
20231018,135400,21851500,5560,5560,5560,5560,1
|
|
20231018,135300,21845940,5510,5510,5510,5510,0
|
|
20231018,135200,21845940,5510,5510,5510,5510,0
|
|
20231018,135100,21845940,5510,5510,5510,5510,0
|
|
20231018,135000,21845940,5510,5510,5510,5510,0
|
|
20231018,134900,21845940,5510,5510,5510,5510,0
|
|
20231018,134800,21845940,5510,5510,5510,5510,0
|
|
20231018,134700,21845940,5510,5510,5510,5510,0
|
|
20231018,134600,21845940,5510,5510,5510,5510,0
|
|
20231018,134500,21845940,5510,5510,5510,5510,0
|
|
20231018,134400,21845940,5510,5510,5510,5510,0
|
|
20231018,134300,21845940,5510,5510,5510,5510,0
|
|
20231018,134200,21845940,5510,5510,5510,5510,0
|
|
20231018,134100,21845940,5510,5510,5510,5510,0
|
|
20231018,134000,21845940,5510,5510,5510,5510,0
|
|
20231018,133900,21845940,5510,5510,5510,5510,0
|
|
20231018,133800,21845940,5510,5510,5510,5510,0
|
|
20231018,133700,21845940,5510,5510,5510,5510,0
|
|
20231018,133600,21845940,5510,5510,5510,5510,0
|
|
20231018,133500,21845940,5510,5510,5510,5510,0
|
|
20231018,133400,21845940,5510,5510,5510,5510,0
|
|
20231018,133300,21845940,5510,5520,5520,5510,300
|
|
20231018,133200,20192280,5520,5520,5520,5520,0
|
|
20231018,133100,20192280,5520,5520,5520,5520,0
|
|
20231018,133000,20192280,5520,5520,5520,5520,0
|
|
20231018,132900,20192280,5520,5520,5520,5520,0
|
|
20231018,132800,20192280,5520,5520,5520,5520,0
|
|
20231018,132700,20192280,5520,5520,5520,5520,0
|
|
20231018,132600,20192280,5520,5520,5520,5520,0
|
|
20231018,132500,20192280,5520,5540,5540,5520,30
|
|
20231018,132400,20026210,5560,5560,5560,5560,0
|
|
20231018,132300,20026210,5560,5560,5560,5560,0
|
|
20231018,132200,20026210,5560,5560,5560,5560,0
|
|
20231018,132100,20026210,5560,5560,5560,5560,0
|
|
20231018,132000,20026210,5560,5560,5560,5560,0
|
|
20231018,131900,20026210,5560,5560,5560,5560,0
|
|
20231018,131800,20026210,5560,5560,5560,5560,0
|
|
20231018,131700,20026210,5560,5560,5560,5560,0
|
|
20231018,131600,20026210,5560,5560,5560,5560,0
|
|
20231018,131500,20026210,5560,5560,5560,5560,0
|
|
20231018,131400,20026210,5560,5560,5560,5560,0
|
|
20231018,131300,20026210,5560,5560,5560,5560,0
|
|
20231018,131200,20026210,5560,5560,5560,5560,0
|
|
20231018,131100,20026210,5560,5560,5560,5560,0
|
|
20231018,131000,20026210,5560,5560,5560,5560,0
|
|
20231018,130900,20026210,5560,5560,5560,5560,0
|
|
20231018,130800,20026210,5560,5560,5560,5560,0
|
|
20231018,130700,20026210,5560,5550,5560,5550,30
|
|
20231018,130600,19859430,5550,5550,5550,5550,0
|
|
20231018,130500,19859430,5550,5550,5550,5550,0
|
|
20231018,130400,19859430,5550,5550,5550,5550,0
|
|
20231018,130300,19859430,5550,5550,5550,5550,0
|
|
20231018,130200,19859430,5550,5550,5550,5550,0
|
|
20231018,130100,19859430,5550,5550,5550,5550,0
|
|
20231018,130000,19859430,5550,5550,5550,5550,0
|
|
20231018,125900,19859430,5550,5550,5550,5550,0
|
|
20231018,125800,19859430,5550,5550,5550,5550,0
|
|
20231018,125700,19859430,5550,5540,5550,5540,10
|
|
20231018,125600,19804020,5550,5550,5550,5550,0
|
|
20231018,125500,19804020,5550,5550,5550,5550,0
|
|
20231018,125400,19804020,5550,5550,5550,5550,5
|
|
20231018,125300,19776270,5550,5550,5550,5550,5
|
|
20231018,125200,19748520,5550,5550,5550,5550,5
|
|
20231018,125100,19720770,5550,5550,5550,5550,0
|
|
20231018,125000,19720770,5550,5550,5550,5550,0
|
|
20231018,124900,19720770,5550,5550,5550,5550,0
|
|
20231018,124800,19720770,5550,5550,5550,5550,0
|
|
20231018,124700,19720770,5550,5550,5550,5550,0
|
|
20231018,124600,19720770,5550,5550,5550,5550,0
|
|
20231018,124500,19720770,5550,5550,5550,5550,0
|
|
20231018,124400,19720770,5550,5550,5550,5550,0
|
|
20231018,124300,19720770,5550,5550,5550,5550,0
|
|
20231018,124200,19720770,5550,5550,5550,5550,0
|
|
20231018,124100,19720770,5550,5550,5550,5550,0
|
|
20231018,124000,19720770,5550,5550,5550,5550,0
|
|
20231018,123900,19720770,5550,5550,5550,5550,20
|
|
20231018,123800,19609770,5510,5510,5510,5510,0
|
|
20231018,123700,19609770,5510,5510,5510,5510,0
|
|
20231018,123600,19609770,5510,5510,5510,5510,0
|
|
20231018,123500,19609770,5510,5510,5510,5510,0
|
|
20231018,123400,19609770,5510,5510,5510,5510,0
|
|
20231018,123300,19609770,5510,5510,5510,5510,10
|
|
20231018,123200,19554670,5510,5510,5510,5510,0
|
|
20231018,123100,19554670,5510,5510,5510,5510,0
|
|
20231018,123000,19554670,5510,5510,5510,5510,0
|
|
20231018,122900,19554670,5510,5540,5540,5510,80
|
|
20231018,122800,19113380,5560,5560,5560,5560,0
|
|
20231018,122700,19113380,5560,5560,5560,5560,0
|
|
20231018,122600,19113380,5560,5560,5560,5560,0
|
|
20231018,122500,19113380,5560,5560,5560,5560,0
|
|
20231018,122400,19113380,5560,5560,5560,5560,0
|
|
20231018,122300,19113380,5560,5560,5560,5560,0
|
|
20231018,122200,19113380,5560,5560,5560,5560,0
|
|
20231018,122100,19113380,5560,5560,5560,5560,0
|
|
20231018,122000,19113380,5560,5560,5560,5560,0
|
|
20231018,121900,19113380,5560,5560,5560,5560,0
|
|
20231018,121800,19113380,5560,5560,5560,5560,0
|
|
20231018,121700,19113380,5560,5560,5560,5560,0
|
|
20231018,121600,19113380,5560,5560,5560,5560,0
|
|
20231018,121500,19113380,5560,5560,5560,5560,0
|
|
20231018,121400,19113380,5560,5560,5560,5560,0
|
|
20231018,121300,19113380,5560,5560,5560,5560,0
|
|
20231018,121200,19113380,5560,5560,5560,5560,0
|
|
20231018,121100,19113380,5560,5560,5560,5560,0
|
|
20231018,121000,19113380,5560,5560,5560,5560,0
|
|
20231018,120900,19113380,5560,5560,5560,5560,0
|
|
20231018,120800,19113380,5560,5560,5560,5560,0
|
|
20231018,120700,19113380,5560,5560,5560,5560,0
|
|
20231018,120600,19113380,5560,5560,5560,5560,0
|
|
20231018,120500,19113380,5560,5560,5560,5560,0
|
|
20231018,120400,19113380,5560,5560,5560,5560,0
|
|
20231018,120300,19113380,5560,5560,5560,5560,0
|
|
20231018,120200,19113380,5560,5560,5560,5560,0
|
|
20231018,120100,19113380,5560,5560,5560,5560,0
|
|
20231018,120000,19113380,5560,5560,5560,5560,0
|
|
20231018,115900,19113380,5560,5560,5560,5560,2
|
|
20231018,115800,19102260,5560,5560,5560,5560,2
|
|
20231018,115700,19091140,5560,5560,5560,5560,0
|
|
20231018,115600,19091140,5560,5560,5560,5560,0
|
|
20231018,115500,19091140,5560,5560,5560,5560,0
|
|
20231018,115400,19091140,5560,5560,5560,5560,0
|
|
20231018,115300,19091140,5560,5560,5560,5560,0
|
|
20231018,115200,19091140,5560,5560,5560,5560,0
|
|
20231018,115100,19091140,5560,5560,5560,5560,0
|
|
20231018,115000,19091140,5560,5560,5560,5560,0
|
|
20231018,114900,19091140,5560,5560,5560,5560,0
|
|
20231018,114800,19091140,5560,5560,5560,5560,20
|
|
20231018,114700,18979940,5560,5560,5560,5560,0
|
|
20231018,114600,18979940,5560,5560,5560,5560,0
|
|
20231018,114500,18979940,5560,5560,5560,5560,0
|
|
20231018,114400,18979940,5560,5560,5560,5560,0
|
|
20231018,114300,18979940,5560,5560,5560,5560,0
|
|
20231018,114200,18979940,5560,5560,5560,5560,0
|
|
20231018,114100,18979940,5560,5560,5560,5560,0
|
|
20231018,114000,18979940,5560,5560,5560,5560,0
|
|
20231018,113900,18979940,5560,5560,5560,5560,0
|
|
20231018,113800,18979940,5560,5560,5560,5560,0
|
|
20231018,113700,18979940,5560,5560,5560,5560,0
|
|
20231018,113600,18979940,5560,5560,5560,5560,0
|
|
20231018,113500,18979940,5560,5560,5560,5560,0
|
|
20231018,113400,18979940,5560,5560,5560,5560,0
|
|
20231018,113300,18979940,5560,5560,5560,5560,0
|
|
20231018,113200,18979940,5560,5560,5560,5560,0
|
|
20231018,113100,18979940,5560,5560,5560,5560,0
|
|
20231018,113000,18979940,5560,5560,5560,5560,0
|
|
20231018,112900,18979940,5560,5560,5560,5560,0
|
|
20231018,112800,18979940,5560,5560,5560,5560,0
|
|
20231018,112700,18979940,5560,5560,5560,5560,0
|
|
20231018,112600,18979940,5560,5560,5560,5560,1
|
|
20231018,112500,18974380,5510,5510,5510,5510,0
|
|
20231018,112400,18974380,5510,5510,5510,5510,0
|
|
20231018,112300,18974380,5510,5510,5510,5510,0
|
|
20231018,112200,18974380,5510,5510,5510,5510,0
|
|
20231018,112100,18974380,5510,5510,5510,5510,0
|
|
20231018,112000,18974380,5510,5510,5510,5510,0
|
|
20231018,111900,18974380,5510,5510,5510,5510,0
|
|
20231018,111800,18974380,5510,5510,5510,5510,0
|
|
20231018,111700,18974380,5510,5510,5510,5510,0
|
|
20231018,111600,18974380,5510,5510,5510,5510,0
|
|
20231018,111500,18974380,5510,5510,5510,5510,0
|
|
20231018,111400,18974380,5510,5510,5510,5510,0
|
|
20231018,111300,18974380,5510,5510,5510,5510,0
|
|
20231018,111200,18974380,5510,5510,5510,5510,0
|
|
20231018,111100,18974380,5510,5510,5510,5510,0
|
|
20231018,111000,18974380,5510,5510,5510,5510,0
|
|
20231018,110900,18974380,5510,5510,5510,5510,0
|
|
20231018,110800,18974380,5510,5510,5510,5510,0
|
|
20231018,110700,18974380,5510,5510,5510,5510,0
|
|
20231018,110600,18974380,5510,5510,5510,5510,0
|
|
20231018,110500,18974380,5510,5550,5550,5510,100
|
|
20231018,110400,18422470,5560,5560,5560,5560,0
|
|
20231018,110300,18422470,5560,5560,5560,5560,0
|
|
20231018,110200,18422470,5560,5560,5560,5560,0
|
|
20231018,110100,18422470,5560,5560,5560,5560,0
|
|
20231018,110000,18422470,5560,5560,5560,5560,0
|
|
20231018,105900,18422470,5560,5560,5560,5560,0
|
|
20231018,105800,18422470,5560,5560,5560,5560,0
|
|
20231018,105700,18422470,5560,5560,5560,5560,0
|
|
20231018,105600,18422470,5560,5560,5560,5560,0
|
|
20231018,105500,18422470,5560,5560,5560,5560,0
|
|
20231018,105400,18422470,5560,5560,5560,5560,0
|
|
20231018,105300,18422470,5560,5560,5560,5560,0
|
|
20231018,105200,18422470,5560,5560,5560,5560,0
|
|
20231018,105100,18422470,5560,5560,5560,5560,0
|
|
20231018,105000,18422470,5560,5560,5560,5560,0
|
|
20231018,104900,18422470,5560,5560,5560,5560,0
|
|
20231018,104800,18422470,5560,5560,5560,5560,0
|
|
20231018,104700,18422470,5560,5560,5560,5560,0
|
|
20231018,104600,18422470,5560,5560,5560,5560,0
|
|
20231018,104500,18422470,5560,5560,5560,5560,0
|
|
20231018,104400,18422470,5560,5560,5560,5560,0
|
|
20231018,104300,18422470,5560,5560,5560,5560,0
|
|
20231018,104200,18422470,5560,5560,5560,5560,0
|
|
20231018,104100,18422470,5560,5560,5560,5560,0
|
|
20231018,104000,18422470,5560,5560,5560,5560,0
|
|
20231018,103900,18422470,5560,5560,5560,5560,0
|
|
20231018,103800,18422470,5560,5560,5560,5560,0
|
|
20231018,103700,18422470,5560,5560,5560,5560,0
|
|
20231018,103600,18422470,5560,5560,5560,5560,45
|
|
20231018,103500,18172270,5560,5560,5560,5560,3
|
|
20231018,103400,18155590,5580,5560,5580,5560,86
|
|
20231018,103300,17677410,5560,5560,5560,5560,0
|
|
20231018,103200,17677410,5560,5560,5560,5560,3
|
|
20231018,103100,17660730,5560,5560,5560,5560,0
|
|
20231018,103000,17660730,5560,5560,5560,5560,0
|
|
20231018,102900,17660730,5560,5560,5560,5560,0
|
|
20231018,102800,17660730,5560,5560,5560,5560,0
|
|
20231018,102700,17660730,5560,5560,5560,5560,2
|
|
20231018,102600,17649610,5580,5580,5580,5580,0
|
|
20231018,102500,17649610,5580,5580,5580,5580,0
|
|
20231018,102400,17649610,5580,5580,5580,5580,1
|
|
20231018,102300,17644030,5530,5530,5530,5530,0
|
|
20231018,102200,17644030,5530,5530,5530,5530,0
|
|
20231018,102100,17644030,5530,5530,5530,5530,12
|
|
20231018,102000,17577670,5550,5550,5550,5550,10
|
|
20231018,101900,17522170,5580,5580,5580,5580,0
|
|
20231018,101800,17522170,5580,5580,5580,5580,0
|
|
20231018,101700,17522170,5580,5580,5580,5580,0
|
|
20231018,101600,17522170,5580,5580,5580,5580,0
|
|
20231018,101500,17522170,5580,5580,5580,5580,0
|
|
20231018,101400,17522170,5580,5580,5580,5580,0
|
|
20231018,101300,17522170,5580,5580,5580,5580,0
|
|
20231018,101200,17522170,5580,5580,5580,5580,0
|
|
20231018,101100,17522170,5580,5580,5580,5580,1
|
|
20231018,101000,17516590,5560,5560,5560,5560,5
|
|
20231018,100900,17488790,5580,5580,5580,5580,0
|
|
20231018,100800,17488790,5580,5580,5580,5580,0
|
|
20231018,100700,17488790,5580,5580,5580,5580,0
|
|
20231018,100600,17488790,5580,5580,5580,5580,0
|
|
20231018,100500,17488790,5580,5580,5580,5580,0
|
|
20231018,100400,17488790,5580,5580,5580,5580,0
|
|
20231018,100300,17488790,5580,5580,5580,5580,0
|
|
20231018,100200,17488790,5580,5580,5580,5580,0
|
|
20231018,100100,17488790,5580,5580,5580,5580,0
|
|
20231018,100000,17488790,5580,5580,5580,5580,17
|
|
20231018,095900,17393930,5580,5580,5580,5580,0
|
|
20231018,095800,17393930,5580,5580,5580,5580,0
|
|
20231018,095700,17393930,5580,5570,5580,5570,4
|
|
20231018,095600,17371640,5580,5580,5580,5580,0
|
|
20231018,095500,17371640,5580,5580,5580,5580,0
|
|
20231018,095400,17371640,5580,5580,5580,5580,0
|
|
20231018,095300,17371640,5580,5580,5580,5580,0
|
|
20231018,095200,17371640,5580,5580,5580,5580,0
|
|
20231018,095100,17371640,5580,5580,5580,5580,0
|
|
20231018,095000,17371640,5580,5580,5580,5580,0
|
|
20231018,094900,17371640,5580,5580,5580,5580,0
|
|
20231018,094800,17371640,5580,5580,5580,5580,0
|
|
20231018,094700,17371640,5580,5580,5580,5580,13
|
|
20231018,094600,17299100,5580,5580,5580,5580,0
|
|
20231018,094500,17299100,5580,5580,5580,5580,0
|
|
20231018,094400,17299100,5580,5580,5580,5580,0
|
|
20231018,094300,17299100,5580,5580,5580,5580,0
|
|
20231018,094200,17299100,5580,5580,5580,5580,10
|
|
20231018,094100,17243300,5550,5550,5550,5550,0
|
|
20231018,094000,17243300,5550,5550,5550,5550,0
|
|
20231018,093900,17243300,5550,5550,5550,5550,2
|
|
20231018,093800,17232200,5540,5540,5540,5540,0
|
|
20231018,093700,17232200,5540,5540,5540,5540,0
|
|
20231018,093600,17232200,5540,5540,5540,5540,0
|
|
20231018,093500,17232200,5540,5540,5540,5540,1
|
|
20231018,093400,17226660,5590,5530,5590,5530,500
|
|
20231018,093300,14449870,5530,5510,5530,5510,236
|
|
20231018,093200,13145590,5520,5520,5520,5520,0
|
|
20231018,093100,13145590,5520,5520,5520,5520,0
|
|
20231018,093000,13145590,5520,5520,5520,5520,0
|
|
20231018,092900,13145590,5520,5520,5520,5520,0
|
|
20231018,092800,13145590,5520,5520,5520,5520,0
|
|
20231018,092700,13145590,5520,5520,5520,5520,0
|
|
20231018,092600,13145590,5520,5520,5520,5520,0
|
|
20231018,092500,13145590,5520,5520,5520,5520,0
|
|
20231018,092400,13145590,5520,5520,5520,5520,1
|
|
20231018,092300,13140070,5510,5510,5510,5510,0
|
|
20231018,092200,13140070,5510,5510,5510,5510,0
|
|
20231018,092100,13140070,5510,5510,5510,5510,0
|
|
20231018,092000,13140070,5510,5510,5510,5510,0
|
|
20231018,091900,13140070,5510,5510,5510,5510,0
|
|
20231018,091800,13140070,5510,5510,5510,5510,0
|
|
20231018,091700,13140070,5510,5510,5510,5510,0
|
|
20231018,091600,13140070,5510,5530,5530,5510,100
|
|
20231018,091500,12588890,5530,5530,5530,5530,3
|
|
20231018,091400,12572300,5540,5540,5540,5540,0
|
|
20231018,091300,12572300,5540,5540,5540,5540,5
|
|
20231018,091200,12544600,5560,5560,5560,5560,1
|
|
20231018,091100,12539040,5520,5520,5520,5520,15
|
|
20231018,091000,12456240,5540,5540,5540,5540,0
|
|
20231018,090900,12456240,5540,5540,5540,5540,0
|
|
20231018,090800,12456240,5540,5540,5540,5540,9
|
|
20231018,090700,12406380,5540,5550,5550,5510,410
|
|
20231018,090600,10145920,5560,5560,5560,5560,30
|
|
20231018,090500,9979120,5570,5570,5570,5570,1
|
|
20231018,090400,9973550,5590,5570,5590,5570,48
|
|
20231018,090300,9705790,5590,5590,5590,5590,2
|
|
20231018,090200,9694610,5570,5550,5570,5540,143
|
|
20231018,090100,8901800,5540,5490,5550,5490,782
|
|
20231018,090000,4600520,5480,5490,5490,5480,838
|