701 lines
32 KiB
CSV
701 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,203800,85652405,4510,4510,4510,4510,2021
|
|
20231012,203700,85652405,4510,4510,4510,4510,0
|
|
20231012,203600,85652405,4510,4510,4510,4510,0
|
|
20231012,203500,85652405,4510,4510,4510,4510,0
|
|
20231012,203400,85652405,4510,4510,4510,4510,0
|
|
20231012,203300,85652405,4510,4510,4510,4510,0
|
|
20231012,203200,85652405,4510,4510,4510,4510,0
|
|
20231012,203100,85652405,4510,4510,4510,4510,0
|
|
20231012,203000,85652405,4510,4510,4510,4510,0
|
|
20231012,202900,85652405,4510,4510,4510,4510,0
|
|
20231012,202800,85652405,4510,4510,4510,4510,0
|
|
20231012,202700,85652405,4510,4510,4510,4510,0
|
|
20231012,202600,85652405,4510,4510,4510,4510,0
|
|
20231012,202500,85652405,4510,4510,4510,4510,0
|
|
20231012,202400,85652405,4510,4510,4510,4510,0
|
|
20231012,202300,85652405,4510,4510,4510,4510,0
|
|
20231012,202200,85652405,4510,4510,4510,4510,0
|
|
20231012,202100,85652405,4510,4510,4510,4510,0
|
|
20231012,202000,85652405,4510,4510,4510,4510,0
|
|
20231012,201900,85652405,4510,4510,4510,4510,0
|
|
20231012,201800,85652405,4510,4510,4510,4510,0
|
|
20231012,201700,85652405,4510,4510,4510,4510,0
|
|
20231012,201600,85652405,4510,4510,4510,4510,0
|
|
20231012,201500,85652405,4510,4510,4510,4510,0
|
|
20231012,201400,85652405,4510,4510,4510,4510,0
|
|
20231012,201300,85652405,4510,4510,4510,4510,0
|
|
20231012,201200,85652405,4510,4510,4510,4510,0
|
|
20231012,201100,85652405,4510,4510,4510,4510,0
|
|
20231012,201000,85652405,4510,4510,4510,4510,0
|
|
20231012,200900,85652405,4510,4510,4510,4510,0
|
|
20231012,200800,85652405,4510,4510,4510,4510,2021
|
|
20231012,200700,85652405,4510,4510,4510,4510,0
|
|
20231012,200600,85652405,4510,4510,4510,4510,0
|
|
20231012,200500,85652405,4510,4510,4510,4510,0
|
|
20231012,200400,85652405,4510,4510,4510,4510,0
|
|
20231012,200300,85652405,4510,4510,4510,4510,0
|
|
20231012,200200,85652405,4510,4510,4510,4510,0
|
|
20231012,200100,85652405,4510,4510,4510,4510,0
|
|
20231012,200000,85652405,4510,4510,4510,4510,0
|
|
20231012,195900,85652405,4510,4510,4510,4510,0
|
|
20231012,195800,85652405,4510,4510,4510,4510,0
|
|
20231012,195700,85652405,4510,4510,4510,4510,0
|
|
20231012,195600,85652405,4510,4510,4510,4510,0
|
|
20231012,195500,85652405,4510,4510,4510,4510,0
|
|
20231012,195400,85652405,4510,4510,4510,4510,0
|
|
20231012,195300,85652405,4510,4510,4510,4510,0
|
|
20231012,195200,85652405,4510,4510,4510,4510,0
|
|
20231012,195100,85652405,4510,4510,4510,4510,0
|
|
20231012,195000,85652405,4510,4510,4510,4510,0
|
|
20231012,194900,85652405,4510,4510,4510,4510,0
|
|
20231012,194800,85652405,4510,4510,4510,4510,0
|
|
20231012,194700,85652405,4510,4510,4510,4510,0
|
|
20231012,194600,85652405,4510,4510,4510,4510,0
|
|
20231012,194500,85652405,4510,4510,4510,4510,0
|
|
20231012,194400,85652405,4510,4510,4510,4510,0
|
|
20231012,194300,85652405,4510,4510,4510,4510,0
|
|
20231012,194200,85652405,4510,4510,4510,4510,0
|
|
20231012,194100,85652405,4510,4510,4510,4510,0
|
|
20231012,194000,85652405,4510,4510,4510,4510,0
|
|
20231012,193900,85652405,4510,4510,4510,4510,0
|
|
20231012,193800,85652405,4510,4510,4510,4510,2021
|
|
20231012,193700,85652405,4510,4510,4510,4510,0
|
|
20231012,193600,85652405,4510,4510,4510,4510,0
|
|
20231012,193500,85652405,4510,4510,4510,4510,0
|
|
20231012,193400,85652405,4510,4510,4510,4510,0
|
|
20231012,193300,85652405,4510,4510,4510,4510,0
|
|
20231012,193200,85652405,4510,4510,4510,4510,0
|
|
20231012,193100,85652405,4510,4510,4510,4510,0
|
|
20231012,193000,85652405,4510,4510,4510,4510,0
|
|
20231012,192900,85652405,4510,4510,4510,4510,0
|
|
20231012,192800,85652405,4510,4510,4510,4510,0
|
|
20231012,192700,85652405,4510,4510,4510,4510,0
|
|
20231012,192600,85652405,4510,4510,4510,4510,0
|
|
20231012,192500,85652405,4510,4510,4510,4510,0
|
|
20231012,192400,85652405,4510,4510,4510,4510,0
|
|
20231012,192300,85652405,4510,4510,4510,4510,0
|
|
20231012,192200,85652405,4510,4510,4510,4510,0
|
|
20231012,192100,85652405,4510,4510,4510,4510,0
|
|
20231012,192000,85652405,4510,4510,4510,4510,0
|
|
20231012,191900,85652405,4510,4510,4510,4510,0
|
|
20231012,191800,85652405,4510,4510,4510,4510,0
|
|
20231012,191700,85652405,4510,4510,4510,4510,0
|
|
20231012,191600,85652405,4510,4510,4510,4510,0
|
|
20231012,191500,85652405,4510,4510,4510,4510,0
|
|
20231012,191400,85652405,4510,4510,4510,4510,0
|
|
20231012,191300,85652405,4510,4510,4510,4510,0
|
|
20231012,191200,85652405,4510,4510,4510,4510,0
|
|
20231012,191100,85652405,4510,4510,4510,4510,0
|
|
20231012,191000,85652405,4510,4510,4510,4510,0
|
|
20231012,190900,85652405,4510,4510,4510,4510,0
|
|
20231012,190800,85652405,4510,4510,4510,4510,2021
|
|
20231012,190700,85652405,4510,4510,4510,4510,0
|
|
20231012,190600,85652405,4510,4510,4510,4510,0
|
|
20231012,190500,85652405,4510,4510,4510,4510,0
|
|
20231012,190400,85652405,4510,4510,4510,4510,0
|
|
20231012,190300,85652405,4510,4510,4510,4510,0
|
|
20231012,190200,85652405,4510,4510,4510,4510,0
|
|
20231012,190100,85652405,4510,4510,4510,4510,0
|
|
20231012,190000,85652405,4510,4510,4510,4510,0
|
|
20231012,185900,85652405,4510,4510,4510,4510,0
|
|
20231012,185800,85652405,4510,4510,4510,4510,0
|
|
20231012,185700,85652405,4510,4510,4510,4510,0
|
|
20231012,185600,85652405,4510,4510,4510,4510,0
|
|
20231012,185500,85652405,4510,4510,4510,4510,0
|
|
20231012,185400,85652405,4510,4510,4510,4510,0
|
|
20231012,185300,85652405,4510,4510,4510,4510,0
|
|
20231012,185200,85652405,4510,4510,4510,4510,0
|
|
20231012,185100,85652405,4510,4510,4510,4510,0
|
|
20231012,185000,85652405,4510,4510,4510,4510,0
|
|
20231012,184900,85652405,4510,4510,4510,4510,0
|
|
20231012,184800,85652405,4510,4510,4510,4510,0
|
|
20231012,184700,85652405,4510,4510,4510,4510,0
|
|
20231012,184600,85652405,4510,4510,4510,4510,0
|
|
20231012,184500,85652405,4510,4510,4510,4510,0
|
|
20231012,184400,85652405,4510,4510,4510,4510,0
|
|
20231012,184300,85652405,4510,4510,4510,4510,0
|
|
20231012,184200,85652405,4510,4510,4510,4510,0
|
|
20231012,184100,85652405,4510,4510,4510,4510,0
|
|
20231012,184000,85652405,4510,4510,4510,4510,0
|
|
20231012,183900,85652405,4510,4510,4510,4510,0
|
|
20231012,183800,85652405,4510,4510,4510,4510,2021
|
|
20231012,183700,85652405,4510,4510,4510,4510,0
|
|
20231012,183600,85652405,4510,4510,4510,4510,0
|
|
20231012,183500,85652405,4510,4510,4510,4510,0
|
|
20231012,183400,85652405,4510,4510,4510,4510,0
|
|
20231012,183300,85652405,4510,4510,4510,4510,0
|
|
20231012,183200,85652405,4510,4510,4510,4510,0
|
|
20231012,183100,85652405,4510,4510,4510,4510,0
|
|
20231012,183000,85652405,4510,4510,4510,4510,0
|
|
20231012,182900,85652405,4510,4510,4510,4510,0
|
|
20231012,182800,85652405,4510,4510,4510,4510,0
|
|
20231012,182700,85652405,4510,4510,4510,4510,0
|
|
20231012,182600,85652405,4510,4510,4510,4510,0
|
|
20231012,182500,85652405,4510,4510,4510,4510,0
|
|
20231012,182400,85652405,4510,4510,4510,4510,0
|
|
20231012,182300,85652405,4510,4510,4510,4510,0
|
|
20231012,182200,85652405,4510,4510,4510,4510,0
|
|
20231012,182100,85652405,4510,4510,4510,4510,0
|
|
20231012,182000,85652405,4510,4510,4510,4510,0
|
|
20231012,181900,85652405,4510,4510,4510,4510,0
|
|
20231012,181800,85652405,4510,4510,4510,4510,0
|
|
20231012,181700,85652405,4510,4510,4510,4510,0
|
|
20231012,181600,85652405,4510,4510,4510,4510,0
|
|
20231012,181500,85652405,4510,4510,4510,4510,0
|
|
20231012,181400,85652405,4510,4510,4510,4510,0
|
|
20231012,181300,85652405,4510,4510,4510,4510,0
|
|
20231012,181200,85652405,4510,4510,4510,4510,0
|
|
20231012,181100,85652405,4510,4510,4510,4510,0
|
|
20231012,181000,85652405,4510,4510,4510,4510,0
|
|
20231012,180900,85652405,4510,4510,4510,4510,0
|
|
20231012,180800,85652405,4510,4510,4510,4510,2021
|
|
20231012,180700,85652405,4510,4510,4510,4510,0
|
|
20231012,180600,85652405,4510,4510,4510,4510,0
|
|
20231012,180500,85652405,4510,4510,4510,4510,0
|
|
20231012,180400,85652405,4510,4510,4510,4510,0
|
|
20231012,180300,85652405,4510,4510,4510,4510,0
|
|
20231012,180200,85652405,4510,4510,4510,4510,0
|
|
20231012,180100,85652405,4510,4510,4510,4510,0
|
|
20231012,180000,85652405,4510,4510,4510,4510,0
|
|
20231012,175900,85652405,4510,4510,4510,4510,0
|
|
20231012,175800,85652405,4510,4510,4510,4510,0
|
|
20231012,175700,85652405,4510,4510,4510,4510,0
|
|
20231012,175600,85652405,4510,4510,4510,4510,0
|
|
20231012,175500,85652405,4510,4510,4510,4510,0
|
|
20231012,175400,85652405,4510,4510,4510,4510,0
|
|
20231012,175300,85652405,4510,4510,4510,4510,0
|
|
20231012,175200,85652405,4510,4510,4510,4510,0
|
|
20231012,175100,85652405,4510,4510,4510,4510,0
|
|
20231012,175000,85652405,4510,4510,4510,4510,0
|
|
20231012,174900,85652405,4510,4510,4510,4510,0
|
|
20231012,174800,85652405,4510,4510,4510,4510,0
|
|
20231012,174700,85652405,4510,4510,4510,4510,0
|
|
20231012,174600,85652405,4510,4510,4510,4510,0
|
|
20231012,174500,85652405,4510,4510,4510,4510,0
|
|
20231012,174400,85652405,4510,4510,4510,4510,0
|
|
20231012,174300,85652405,4510,4510,4510,4510,0
|
|
20231012,174200,85652405,4510,4510,4510,4510,0
|
|
20231012,174100,85652405,4510,4510,4510,4510,0
|
|
20231012,174000,85652405,4510,4510,4510,4510,0
|
|
20231012,173900,85652405,4510,4510,4510,4510,0
|
|
20231012,173800,85652405,4510,4510,4510,4510,2021
|
|
20231012,173700,85652405,4510,4510,4510,4510,0
|
|
20231012,173600,85652405,4510,4510,4510,4510,0
|
|
20231012,173500,85652405,4510,4510,4510,4510,0
|
|
20231012,173400,85652405,4510,4510,4510,4510,0
|
|
20231012,173300,85652405,4510,4510,4510,4510,0
|
|
20231012,173200,85652405,4510,4510,4510,4510,0
|
|
20231012,173100,85652405,4510,4510,4510,4510,0
|
|
20231012,173000,85652405,4510,4510,4510,4510,0
|
|
20231012,172900,85652405,4510,4510,4510,4510,0
|
|
20231012,172800,85652405,4510,4510,4510,4510,0
|
|
20231012,172700,85652405,4510,4510,4510,4510,0
|
|
20231012,172600,85652405,4510,4510,4510,4510,0
|
|
20231012,172500,85652405,4510,4510,4510,4510,0
|
|
20231012,172400,85652405,4510,4510,4510,4510,0
|
|
20231012,172300,85652405,4510,4510,4510,4510,0
|
|
20231012,172200,85652405,4510,4510,4510,4510,0
|
|
20231012,172100,85652405,4510,4510,4510,4510,0
|
|
20231012,172000,85652405,4510,4510,4510,4510,0
|
|
20231012,171900,85652405,4510,4510,4510,4510,0
|
|
20231012,171800,85652405,4510,4510,4510,4510,0
|
|
20231012,171700,85652405,4510,4510,4510,4510,0
|
|
20231012,171600,85652405,4510,4510,4510,4510,0
|
|
20231012,171500,85652405,4510,4510,4510,4510,0
|
|
20231012,171400,85652405,4510,4510,4510,4510,0
|
|
20231012,171300,85652405,4510,4510,4510,4510,0
|
|
20231012,171200,85652405,4510,4510,4510,4510,0
|
|
20231012,171100,85652405,4510,4510,4510,4510,0
|
|
20231012,171000,85652405,4510,4510,4510,4510,0
|
|
20231012,170900,85652405,4510,4510,4510,4510,0
|
|
20231012,170800,85652405,4510,4510,4510,4510,2021
|
|
20231012,170700,85652405,4510,4510,4510,4510,0
|
|
20231012,170600,85652405,4510,4510,4510,4510,0
|
|
20231012,170500,85652405,4510,4510,4510,4510,0
|
|
20231012,170400,85652405,4510,4510,4510,4510,0
|
|
20231012,170300,85652405,4510,4510,4510,4510,0
|
|
20231012,170200,85652405,4510,4510,4510,4510,0
|
|
20231012,170100,85652405,4510,4510,4510,4510,0
|
|
20231012,170000,85652405,4510,4510,4510,4510,0
|
|
20231012,165900,85652405,4510,4510,4510,4510,0
|
|
20231012,165800,85652405,4510,4510,4510,4510,0
|
|
20231012,165700,85652405,4510,4510,4510,4510,0
|
|
20231012,165600,85652405,4510,4510,4510,4510,0
|
|
20231012,165500,85652405,4510,4510,4510,4510,0
|
|
20231012,165400,85652405,4510,4510,4510,4510,0
|
|
20231012,165300,85652405,4510,4510,4510,4510,0
|
|
20231012,165200,85652405,4510,4510,4510,4510,0
|
|
20231012,165100,85652405,4510,4510,4510,4510,0
|
|
20231012,165000,85652405,4510,4510,4510,4510,0
|
|
20231012,164900,85652405,4510,4510,4510,4510,0
|
|
20231012,164800,85652405,4510,4510,4510,4510,0
|
|
20231012,164700,85652405,4510,4510,4510,4510,0
|
|
20231012,164600,85652405,4510,4510,4510,4510,0
|
|
20231012,164500,85652405,4510,4510,4510,4510,0
|
|
20231012,164400,85652405,4510,4510,4510,4510,0
|
|
20231012,164300,85652405,4510,4510,4510,4510,0
|
|
20231012,164200,85652405,4510,4510,4510,4510,0
|
|
20231012,164100,85652405,4510,4510,4510,4510,0
|
|
20231012,164000,85652405,4510,4510,4510,4510,0
|
|
20231012,163900,85652405,4510,4510,4510,4510,0
|
|
20231012,163800,85652405,4510,4510,4510,4510,2021
|
|
20231012,163700,85652405,4510,4510,4510,4510,0
|
|
20231012,163600,85652405,4510,4510,4510,4510,0
|
|
20231012,163500,85652405,4510,4510,4510,4510,0
|
|
20231012,163400,85652405,4510,4510,4510,4510,0
|
|
20231012,163300,85652405,4510,4510,4510,4510,0
|
|
20231012,163200,85652405,4510,4510,4510,4510,0
|
|
20231012,163100,85652405,4510,4510,4510,4510,0
|
|
20231012,163000,85652405,4510,4510,4510,4510,0
|
|
20231012,162900,85652405,4510,4510,4510,4510,0
|
|
20231012,162800,85652405,4510,4510,4510,4510,0
|
|
20231012,162700,85652405,4510,4510,4510,4510,0
|
|
20231012,162600,85652405,4510,4510,4510,4510,0
|
|
20231012,162500,85652405,4510,4510,4510,4510,0
|
|
20231012,162400,85652405,4510,4510,4510,4510,0
|
|
20231012,162300,85652405,4510,4510,4510,4510,0
|
|
20231012,162200,85652405,4510,4510,4510,4510,0
|
|
20231012,162100,85652405,4510,4510,4510,4510,0
|
|
20231012,162000,85652405,4510,4510,4510,4510,0
|
|
20231012,161900,85652405,4510,4510,4510,4510,0
|
|
20231012,161800,85652405,4510,4510,4510,4510,0
|
|
20231012,161700,85652405,4510,4510,4510,4510,0
|
|
20231012,161600,85652405,4510,4510,4510,4510,0
|
|
20231012,161500,85652405,4510,4510,4510,4510,0
|
|
20231012,161400,85652405,4510,4510,4510,4510,0
|
|
20231012,161300,85652405,4510,4510,4510,4510,0
|
|
20231012,161200,85652405,4510,4510,4510,4510,0
|
|
20231012,161100,85652405,4510,4510,4510,4510,0
|
|
20231012,161000,85652405,4510,4510,4510,4510,0
|
|
20231012,160900,85652405,4510,4510,4510,4510,0
|
|
20231012,160800,85652405,4510,4510,4510,4510,2021
|
|
20231012,160700,85652405,4510,4510,4510,4510,0
|
|
20231012,160600,85652405,4510,4510,4510,4510,0
|
|
20231012,160500,85652405,4510,4510,4510,4510,0
|
|
20231012,160400,85652405,4510,4510,4510,4510,0
|
|
20231012,160300,85652405,4510,4510,4510,4510,0
|
|
20231012,160200,85652405,4510,4510,4510,4510,0
|
|
20231012,160100,85652405,4510,4510,4510,4510,0
|
|
20231012,160000,85652405,4510,4510,4510,4510,0
|
|
20231012,155900,85652405,4510,4510,4510,4510,0
|
|
20231012,155800,85652405,4510,4510,4510,4510,0
|
|
20231012,155700,85652405,4510,4510,4510,4510,0
|
|
20231012,155600,85652405,4510,4510,4510,4510,0
|
|
20231012,155500,85652405,4510,4510,4510,4510,0
|
|
20231012,155400,85652405,4510,4510,4510,4510,0
|
|
20231012,155300,85652405,4510,4510,4510,4510,0
|
|
20231012,155200,85652405,4510,4510,4510,4510,0
|
|
20231012,155100,85652405,4510,4510,4510,4510,0
|
|
20231012,155000,85652405,4510,4510,4510,4510,0
|
|
20231012,154900,85652405,4510,4510,4510,4510,0
|
|
20231012,154800,85652405,4510,4510,4510,4510,0
|
|
20231012,154700,85652405,4510,4510,4510,4510,0
|
|
20231012,154600,85652405,4510,4510,4510,4510,0
|
|
20231012,154500,85652405,4510,4510,4510,4510,0
|
|
20231012,154400,85652405,4510,4510,4510,4510,0
|
|
20231012,154300,85652405,4510,4510,4510,4510,0
|
|
20231012,154200,85652405,4510,4510,4510,4510,0
|
|
20231012,154100,85652405,4510,4510,4510,4510,0
|
|
20231012,154000,85652405,4510,4510,4510,4510,0
|
|
20231012,153900,85652405,4510,4510,4510,4510,0
|
|
20231012,153800,85652405,4510,4510,4510,4510,2021
|
|
20231012,153700,85652405,4510,4510,4510,4510,0
|
|
20231012,153600,85652405,4510,4510,4510,4510,0
|
|
20231012,153500,85652405,4510,4510,4510,4510,0
|
|
20231012,153400,85652405,4510,4510,4510,4510,0
|
|
20231012,153300,85652405,4510,4510,4510,4510,0
|
|
20231012,153200,85652405,4510,4510,4510,4510,0
|
|
20231012,153100,85652405,4510,4510,4510,4510,0
|
|
20231012,153000,85652405,4510,4510,4510,4510,2021
|
|
20231012,152900,76537695,4500,4500,4500,4500,0
|
|
20231012,152800,76537695,4500,4500,4500,4500,0
|
|
20231012,152700,76537695,4500,4500,4500,4500,0
|
|
20231012,152600,76537695,4500,4500,4500,4500,0
|
|
20231012,152500,76537695,4500,4500,4500,4500,0
|
|
20231012,152400,76537695,4500,4500,4500,4500,0
|
|
20231012,152300,76537695,4500,4500,4500,4500,0
|
|
20231012,152200,76537695,4500,4500,4500,4500,0
|
|
20231012,152100,76537695,4500,4500,4500,4500,0
|
|
20231012,152000,76537695,4500,4500,4500,4500,0
|
|
20231012,151900,76537695,4500,4505,4505,4500,46
|
|
20231012,151800,76330670,4500,4505,4510,4500,92
|
|
20231012,151700,75916240,4505,4510,4510,4505,781
|
|
20231012,151600,72394425,4535,4535,4535,4535,0
|
|
20231012,151500,72394425,4535,4535,4535,4535,0
|
|
20231012,151400,72394425,4535,4535,4535,4535,0
|
|
20231012,151300,72394425,4535,4535,4535,4535,0
|
|
20231012,151200,72394425,4535,4535,4535,4535,0
|
|
20231012,151100,72394425,4535,4535,4535,4535,0
|
|
20231012,151000,72394425,4535,4535,4535,4535,22
|
|
20231012,150900,72294655,4510,4510,4510,4510,214
|
|
20231012,150800,71329515,4540,4540,4540,4540,0
|
|
20231012,150700,71329515,4540,4540,4540,4540,0
|
|
20231012,150600,71329515,4540,4540,4540,4540,0
|
|
20231012,150500,71329515,4540,4540,4540,4540,0
|
|
20231012,150400,71329515,4540,4540,4540,4540,0
|
|
20231012,150300,71329515,4540,4540,4540,4540,0
|
|
20231012,150200,71329515,4540,4540,4540,4540,0
|
|
20231012,150100,71329515,4540,4540,4540,4540,0
|
|
20231012,150000,71329515,4540,4540,4540,4540,1
|
|
20231012,145900,71324975,4535,4535,4535,4535,0
|
|
20231012,145800,71324975,4535,4535,4535,4535,0
|
|
20231012,145700,71324975,4535,4535,4535,4535,0
|
|
20231012,145600,71324975,4535,4535,4535,4535,0
|
|
20231012,145500,71324975,4535,4535,4535,4535,0
|
|
20231012,145400,71324975,4535,4525,4535,4525,50
|
|
20231012,145300,71098680,4510,4510,4510,4510,0
|
|
20231012,145200,71098680,4510,4510,4510,4510,0
|
|
20231012,145100,71098680,4510,4510,4510,4510,0
|
|
20231012,145000,71098680,4510,4510,4510,4510,0
|
|
20231012,144900,71098680,4510,4510,4510,4510,12
|
|
20231012,144800,71044560,4520,4520,4520,4520,44
|
|
20231012,144700,70845680,4510,4510,4510,4510,0
|
|
20231012,144600,70845680,4510,4510,4510,4510,0
|
|
20231012,144500,70845680,4510,4510,4510,4510,1
|
|
20231012,144400,70841170,4510,4510,4510,4510,0
|
|
20231012,144300,70841170,4510,4510,4510,4510,0
|
|
20231012,144200,70841170,4510,4510,4510,4510,0
|
|
20231012,144100,70841170,4510,4510,4510,4510,0
|
|
20231012,144000,70841170,4510,4510,4510,4510,0
|
|
20231012,143900,70841170,4510,4510,4510,4510,9
|
|
20231012,143800,70800580,4520,4520,4520,4520,0
|
|
20231012,143700,70800580,4520,4520,4520,4520,0
|
|
20231012,143600,70800580,4520,4520,4520,4520,0
|
|
20231012,143500,70800580,4520,4520,4520,4520,0
|
|
20231012,143400,70800580,4520,4520,4520,4520,89
|
|
20231012,143300,70398300,4520,4520,4520,4520,0
|
|
20231012,143200,70398300,4520,4520,4520,4520,2
|
|
20231012,143100,70389260,4565,4565,4565,4565,0
|
|
20231012,143000,70389260,4565,4565,4565,4565,0
|
|
20231012,142900,70389260,4565,4565,4565,4565,0
|
|
20231012,142800,70389260,4565,4565,4565,4565,0
|
|
20231012,142700,70389260,4565,4565,4565,4565,0
|
|
20231012,142600,70389260,4565,4565,4565,4565,0
|
|
20231012,142500,70389260,4565,4565,4565,4565,0
|
|
20231012,142400,70389260,4565,4565,4565,4565,0
|
|
20231012,142300,70389260,4565,4565,4565,4565,0
|
|
20231012,142200,70389260,4565,4565,4565,4565,0
|
|
20231012,142100,70389260,4565,4565,4565,4565,0
|
|
20231012,142000,70389260,4565,4565,4565,4565,0
|
|
20231012,141900,70389260,4565,4565,4565,4565,0
|
|
20231012,141800,70389260,4565,4565,4565,4565,0
|
|
20231012,141700,70389260,4565,4565,4565,4565,0
|
|
20231012,141600,70389260,4565,4565,4565,4565,0
|
|
20231012,141500,70389260,4565,4565,4565,4565,0
|
|
20231012,141400,70389260,4565,4565,4565,4565,0
|
|
20231012,141300,70389260,4565,4565,4565,4565,0
|
|
20231012,141200,70389260,4565,4565,4565,4565,0
|
|
20231012,141100,70389260,4565,4565,4565,4565,0
|
|
20231012,141000,70389260,4565,4565,4565,4565,0
|
|
20231012,140900,70389260,4565,4565,4565,4565,0
|
|
20231012,140800,70389260,4565,4565,4565,4565,0
|
|
20231012,140700,70389260,4565,4565,4565,4565,0
|
|
20231012,140600,70389260,4565,4565,4565,4565,0
|
|
20231012,140500,70389260,4565,4565,4565,4565,0
|
|
20231012,140400,70389260,4565,4565,4565,4565,0
|
|
20231012,140300,70389260,4565,4565,4565,4565,0
|
|
20231012,140200,70389260,4565,4565,4565,4565,0
|
|
20231012,140100,70389260,4565,4565,4565,4565,0
|
|
20231012,140000,70389260,4565,4565,4565,4565,0
|
|
20231012,135900,70389260,4565,4565,4565,4565,0
|
|
20231012,135800,70389260,4565,4565,4565,4565,0
|
|
20231012,135700,70389260,4565,4565,4565,4565,0
|
|
20231012,135600,70389260,4565,4565,4565,4565,0
|
|
20231012,135500,70389260,4565,4565,4565,4565,0
|
|
20231012,135400,70389260,4565,4565,4565,4565,0
|
|
20231012,135300,70389260,4565,4565,4565,4565,0
|
|
20231012,135200,70389260,4565,4565,4565,4565,0
|
|
20231012,135100,70389260,4565,4565,4565,4565,0
|
|
20231012,135000,70389260,4565,4565,4565,4565,0
|
|
20231012,134900,70389260,4565,4565,4565,4565,0
|
|
20231012,134800,70389260,4565,4565,4565,4565,0
|
|
20231012,134700,70389260,4565,4565,4565,4565,0
|
|
20231012,134600,70389260,4565,4565,4565,4565,0
|
|
20231012,134500,70389260,4565,4565,4565,4565,0
|
|
20231012,134400,70389260,4565,4565,4565,4565,0
|
|
20231012,134300,70389260,4565,4565,4565,4565,0
|
|
20231012,134200,70389260,4565,4565,4565,4565,0
|
|
20231012,134100,70389260,4565,4565,4565,4565,0
|
|
20231012,134000,70389260,4565,4565,4565,4565,0
|
|
20231012,133900,70389260,4565,4565,4565,4565,0
|
|
20231012,133800,70389260,4565,4565,4565,4565,0
|
|
20231012,133700,70389260,4565,4565,4565,4565,0
|
|
20231012,133600,70389260,4565,4565,4565,4565,0
|
|
20231012,133500,70389260,4565,4565,4565,4565,0
|
|
20231012,133400,70389260,4565,4565,4565,4565,0
|
|
20231012,133300,70389260,4565,4565,4565,4565,0
|
|
20231012,133200,70389260,4565,4565,4565,4565,0
|
|
20231012,133100,70389260,4565,4565,4565,4565,0
|
|
20231012,133000,70389260,4565,4565,4565,4565,0
|
|
20231012,132900,70389260,4565,4565,4565,4565,0
|
|
20231012,132800,70389260,4565,4565,4565,4565,0
|
|
20231012,132700,70389260,4565,4565,4565,4565,0
|
|
20231012,132600,70389260,4565,4565,4565,4565,0
|
|
20231012,132500,70389260,4565,4545,4570,4540,44
|
|
20231012,132400,70188550,4570,4550,4570,4550,100
|
|
20231012,132300,69732845,4565,4565,4565,4565,0
|
|
20231012,132200,69732845,4565,4565,4565,4565,0
|
|
20231012,132100,69732845,4565,4565,4565,4565,0
|
|
20231012,132000,69732845,4565,4565,4565,4565,0
|
|
20231012,131900,69732845,4565,4565,4565,4565,0
|
|
20231012,131800,69732845,4565,4565,4565,4565,0
|
|
20231012,131700,69732845,4565,4565,4565,4565,0
|
|
20231012,131600,69732845,4565,4565,4565,4565,0
|
|
20231012,131500,69732845,4565,4565,4565,4565,0
|
|
20231012,131400,69732845,4565,4565,4565,4565,0
|
|
20231012,131300,69732845,4565,4565,4565,4565,0
|
|
20231012,131200,69732845,4565,4565,4565,4565,0
|
|
20231012,131100,69732845,4565,4565,4565,4565,0
|
|
20231012,131000,69732845,4565,4565,4565,4565,1
|
|
20231012,130900,69728280,4565,4535,4565,4535,100
|
|
20231012,130800,69274310,4535,4535,4535,4535,0
|
|
20231012,130700,69274310,4535,4535,4535,4535,10
|
|
20231012,130600,69228960,4535,4535,4535,4535,0
|
|
20231012,130500,69228960,4535,4535,4535,4535,0
|
|
20231012,130400,69228960,4535,4535,4535,4535,0
|
|
20231012,130300,69228960,4535,4535,4535,4535,0
|
|
20231012,130200,69228960,4535,4535,4535,4535,0
|
|
20231012,130100,69228960,4535,4535,4535,4535,0
|
|
20231012,130000,69228960,4535,4535,4535,4535,0
|
|
20231012,125900,69228960,4535,4535,4535,4535,0
|
|
20231012,125800,69228960,4535,4535,4535,4535,0
|
|
20231012,125700,69228960,4535,4535,4535,4535,0
|
|
20231012,125600,69228960,4535,4535,4535,4535,0
|
|
20231012,125500,69228960,4535,4535,4535,4535,0
|
|
20231012,125400,69228960,4535,4535,4535,4535,0
|
|
20231012,125300,69228960,4535,4535,4535,4535,0
|
|
20231012,125200,69228960,4535,4535,4535,4535,0
|
|
20231012,125100,69228960,4535,4535,4535,4535,0
|
|
20231012,125000,69228960,4535,4535,4535,4535,0
|
|
20231012,124900,69228960,4535,4535,4535,4535,5
|
|
20231012,124800,69206285,4530,4530,4530,4530,0
|
|
20231012,124700,69206285,4530,4530,4530,4530,0
|
|
20231012,124600,69206285,4530,4530,4530,4530,0
|
|
20231012,124500,69206285,4530,4530,4530,4530,0
|
|
20231012,124400,69206285,4530,4530,4530,4530,0
|
|
20231012,124300,69206285,4530,4530,4530,4530,0
|
|
20231012,124200,69206285,4530,4520,4535,4520,46
|
|
20231012,124100,68998040,4520,4515,4520,4515,24
|
|
20231012,124000,68889660,4505,4510,4510,4505,99
|
|
20231012,123900,68443195,4525,4525,4525,4525,0
|
|
20231012,123800,68443195,4525,4525,4525,4525,0
|
|
20231012,123700,68443195,4525,4525,4525,4525,0
|
|
20231012,123600,68443195,4525,4525,4525,4525,0
|
|
20231012,123500,68443195,4525,4525,4525,4525,0
|
|
20231012,123400,68443195,4525,4525,4525,4525,0
|
|
20231012,123300,68443195,4525,4525,4525,4525,0
|
|
20231012,123200,68443195,4525,4525,4525,4525,0
|
|
20231012,123100,68443195,4525,4525,4525,4525,0
|
|
20231012,123000,68443195,4525,4525,4525,4525,0
|
|
20231012,122900,68443195,4525,4525,4525,4525,0
|
|
20231012,122800,68443195,4525,4525,4525,4525,0
|
|
20231012,122700,68443195,4525,4525,4525,4525,0
|
|
20231012,122600,68443195,4525,4525,4525,4525,0
|
|
20231012,122500,68443195,4525,4525,4525,4525,0
|
|
20231012,122400,68443195,4525,4525,4525,4525,0
|
|
20231012,122300,68443195,4525,4525,4525,4525,0
|
|
20231012,122200,68443195,4525,4525,4525,4525,0
|
|
20231012,122100,68443195,4525,4525,4525,4525,0
|
|
20231012,122000,68443195,4525,4525,4525,4525,0
|
|
20231012,121900,68443195,4525,4525,4525,4525,0
|
|
20231012,121800,68443195,4525,4525,4525,4525,0
|
|
20231012,121700,68443195,4525,4525,4525,4525,0
|
|
20231012,121600,68443195,4525,4525,4525,4525,0
|
|
20231012,121500,68443195,4525,4525,4525,4525,0
|
|
20231012,121400,68443195,4525,4525,4525,4525,0
|
|
20231012,121300,68443195,4525,4525,4525,4525,0
|
|
20231012,121200,68443195,4525,4525,4525,4525,0
|
|
20231012,121100,68443195,4525,4525,4525,4525,0
|
|
20231012,121000,68443195,4525,4525,4525,4525,0
|
|
20231012,120900,68443195,4525,4525,4525,4525,0
|
|
20231012,120800,68443195,4525,4525,4525,4525,0
|
|
20231012,120700,68443195,4525,4525,4525,4525,27
|
|
20231012,120600,68321020,4525,4525,4525,4525,0
|
|
20231012,120500,68321020,4525,4525,4525,4525,1
|
|
20231012,120400,68316495,4505,4505,4505,4505,0
|
|
20231012,120300,68316495,4505,4505,4505,4505,0
|
|
20231012,120200,68316495,4505,4505,4505,4505,0
|
|
20231012,120100,68316495,4505,4505,4505,4505,0
|
|
20231012,120000,68316495,4505,4505,4505,4505,0
|
|
20231012,115900,68316495,4505,4505,4505,4505,0
|
|
20231012,115800,68316495,4505,4505,4505,4505,0
|
|
20231012,115700,68316495,4505,4505,4505,4505,0
|
|
20231012,115600,68316495,4505,4505,4505,4505,0
|
|
20231012,115500,68316495,4505,4505,4505,4505,0
|
|
20231012,115400,68316495,4505,4505,4505,4505,0
|
|
20231012,115300,68316495,4505,4505,4505,4505,0
|
|
20231012,115200,68316495,4505,4505,4505,4505,0
|
|
20231012,115100,68316495,4505,4505,4505,4505,0
|
|
20231012,115000,68316495,4505,4505,4505,4505,20
|
|
20231012,114900,68226395,4505,4505,4505,4505,0
|
|
20231012,114800,68226395,4505,4505,4505,4505,20
|
|
20231012,114700,68136295,4550,4550,4550,4550,0
|
|
20231012,114600,68136295,4550,4550,4550,4550,0
|
|
20231012,114500,68136295,4550,4550,4550,4550,0
|
|
20231012,114400,68136295,4550,4550,4550,4550,0
|
|
20231012,114300,68136295,4550,4550,4550,4550,0
|
|
20231012,114200,68136295,4550,4550,4550,4550,0
|
|
20231012,114100,68136295,4550,4550,4550,4550,0
|
|
20231012,114000,68136295,4550,4550,4550,4550,0
|
|
20231012,113900,68136295,4550,4550,4550,4550,0
|
|
20231012,113800,68136295,4550,4545,4550,4545,6
|
|
20231012,113700,68109010,4550,4525,4550,4525,96
|
|
20231012,113600,67673940,4525,4525,4525,4525,0
|
|
20231012,113500,67673940,4525,4525,4525,4525,0
|
|
20231012,113400,67673940,4525,4525,4525,4525,0
|
|
20231012,113300,67673940,4525,4525,4525,4525,0
|
|
20231012,113200,67673940,4525,4525,4525,4525,0
|
|
20231012,113100,67673940,4525,4525,4525,4525,0
|
|
20231012,113000,67673940,4525,4525,4525,4525,0
|
|
20231012,112900,67673940,4525,4525,4525,4525,0
|
|
20231012,112800,67673940,4525,4525,4525,4525,0
|
|
20231012,112700,67673940,4525,4525,4525,4525,0
|
|
20231012,112600,67673940,4525,4525,4525,4525,0
|
|
20231012,112500,67673940,4525,4525,4525,4525,0
|
|
20231012,112400,67673940,4525,4525,4525,4525,0
|
|
20231012,112300,67673940,4525,4525,4525,4525,0
|
|
20231012,112200,67673940,4525,4525,4525,4525,0
|
|
20231012,112100,67673940,4525,4525,4525,4525,13
|
|
20231012,112000,67615115,4495,4495,4495,4495,0
|
|
20231012,111900,67615115,4495,4495,4495,4495,0
|
|
20231012,111800,67615115,4495,4495,4495,4495,20
|
|
20231012,111700,67525215,4495,4495,4495,4495,0
|
|
20231012,111600,67525215,4495,4495,4495,4495,10
|
|
20231012,111500,67480265,4500,4500,4500,4500,210
|
|
20231012,111400,66535265,4540,4540,4540,4540,0
|
|
20231012,111300,66535265,4540,4540,4540,4540,0
|
|
20231012,111200,66535265,4540,4540,4540,4540,1
|
|
20231012,111100,66530725,4505,4525,4525,4505,596
|
|
20231012,111000,63841630,4525,4500,4535,4495,7112
|
|
20231012,110900,31693130,4500,4500,4500,4500,0
|
|
20231012,110800,31693130,4500,4500,4500,4500,0
|
|
20231012,110700,31693130,4500,4500,4500,4500,0
|
|
20231012,110600,31693130,4500,4500,4500,4500,17
|
|
20231012,110500,31616630,4495,4495,4495,4495,1
|
|
20231012,110400,31612135,4495,4495,4495,4495,0
|
|
20231012,110300,31612135,4495,4495,4495,4495,0
|
|
20231012,110200,31612135,4495,4495,4495,4480,115
|
|
20231012,110100,31096340,4480,4480,4480,4480,0
|
|
20231012,110000,31096340,4480,4480,4480,4480,0
|
|
20231012,105900,31096340,4480,4480,4480,4480,0
|
|
20231012,105800,31096340,4480,4480,4480,4480,0
|
|
20231012,105700,31096340,4480,4480,4480,4480,0
|
|
20231012,105600,31096340,4480,4480,4480,4480,0
|
|
20231012,105500,31096340,4480,4480,4480,4480,0
|
|
20231012,105400,31096340,4480,4480,4480,4480,0
|
|
20231012,105300,31096340,4480,4480,4480,4480,0
|
|
20231012,105200,31096340,4480,4480,4480,4480,0
|
|
20231012,105100,31096340,4480,4480,4480,4480,0
|
|
20231012,105000,31096340,4480,4480,4480,4480,0
|
|
20231012,104900,31096340,4480,4480,4480,4480,0
|
|
20231012,104800,31096340,4480,4480,4480,4480,0
|
|
20231012,104700,31096340,4480,4480,4480,4480,0
|
|
20231012,104600,31096340,4480,4480,4480,4480,0
|
|
20231012,104500,31096340,4480,4480,4480,4480,0
|
|
20231012,104400,31096340,4480,4480,4480,4480,200
|
|
20231012,104300,30200340,4480,4485,4485,4480,793
|
|
20231012,104200,26647525,4485,4485,4485,4485,0
|
|
20231012,104100,26647525,4485,4485,4485,4485,0
|
|
20231012,104000,26647525,4485,4490,4490,4485,3
|
|
20231012,103900,26634060,4490,4490,4490,4490,7
|
|
20231012,103800,26602630,4490,4490,4490,4490,23
|
|
20231012,103700,26499360,4490,4490,4490,4490,0
|
|
20231012,103600,26499360,4490,4490,4490,4490,0
|
|
20231012,103500,26499360,4490,4490,4490,4490,0
|
|
20231012,103400,26499360,4490,4490,4490,4490,3
|
|
20231012,103300,26485890,4500,4500,4500,4500,0
|
|
20231012,103200,26485890,4500,4500,4500,4500,0
|
|
20231012,103100,26485890,4500,4500,4500,4500,0
|
|
20231012,103000,26485890,4500,4500,4500,4500,0
|
|
20231012,102900,26485890,4500,4500,4500,4500,0
|
|
20231012,102800,26485890,4500,4500,4500,4500,0
|
|
20231012,102700,26485890,4500,4500,4500,4500,0
|
|
20231012,102600,26485890,4500,4500,4500,4500,0
|
|
20231012,102500,26485890,4500,4500,4500,4500,0
|
|
20231012,102400,26485890,4500,4500,4500,4500,0
|
|
20231012,102300,26485890,4500,4500,4500,4500,0
|
|
20231012,102200,26485890,4500,4500,4500,4500,0
|
|
20231012,102100,26485890,4500,4500,4500,4500,0
|
|
20231012,102000,26485890,4500,4500,4500,4500,0
|
|
20231012,101900,26485890,4500,4500,4500,4500,1
|
|
20231012,101800,26481390,4470,4495,4495,4470,309
|
|
20231012,101700,25094935,4495,4500,4500,4495,42
|
|
20231012,101600,24906125,4495,4495,4495,4495,0
|
|
20231012,101500,24906125,4495,4495,4495,4495,0
|
|
20231012,101400,24906125,4495,4495,4495,4495,0
|
|
20231012,101300,24906125,4495,4495,4495,4495,0
|
|
20231012,101200,24906125,4495,4495,4495,4495,0
|
|
20231012,101100,24906125,4495,4495,4495,4495,0
|
|
20231012,101000,24906125,4495,4495,4495,4495,0
|
|
20231012,100900,24906125,4495,4495,4495,4495,0
|
|
20231012,100800,24906125,4495,4495,4495,4495,0
|
|
20231012,100700,24906125,4495,4495,4495,4495,11
|
|
20231012,100600,24856680,4495,4495,4495,4495,10
|
|
20231012,100500,24811730,4525,4525,4525,4525,0
|
|
20231012,100400,24811730,4525,4525,4525,4525,0
|
|
20231012,100300,24811730,4525,4525,4525,4525,0
|
|
20231012,100200,24811730,4525,4505,4525,4505,26
|
|
20231012,100100,24694215,4495,4490,4495,4490,12
|
|
20231012,100000,24640310,4465,4465,4465,4465,5
|
|
20231012,095900,24617985,4505,4505,4505,4505,0
|
|
20231012,095800,24617985,4505,4505,4505,4505,0
|
|
20231012,095700,24617985,4505,4495,4505,4495,100
|
|
20231012,095600,24168075,4500,4500,4500,4500,0
|
|
20231012,095500,24168075,4500,4500,4500,4500,0
|
|
20231012,095400,24168075,4500,4500,4500,4500,0
|
|
20231012,095300,24168075,4500,4500,4500,4500,0
|
|
20231012,095200,24168075,4500,4500,4500,4500,0
|
|
20231012,095100,24168075,4500,4500,4500,4500,0
|
|
20231012,095000,24168075,4500,4500,4500,4500,0
|
|
20231012,094900,24168075,4500,4500,4500,4500,0
|
|
20231012,094800,24168075,4500,4460,4500,4460,1450
|
|
20231012,094700,17649710,4490,4490,4490,4490,0
|
|
20231012,094600,17649710,4490,4490,4490,4490,4
|
|
20231012,094500,17631750,4450,4450,4450,4450,0
|
|
20231012,094400,17631750,4450,4450,4450,4450,0
|
|
20231012,094300,17631750,4450,4450,4450,4450,170
|
|
20231012,094200,16875250,4495,4475,4495,4475,251
|
|
20231012,094100,15747640,4465,4465,4465,4465,49
|
|
20231012,094000,15528855,4465,4465,4465,4465,0
|
|
20231012,093900,15528855,4465,4470,4475,4465,3
|
|
20231012,093800,15515445,4440,4475,4475,4440,422
|
|
20231012,093700,13634765,4475,4475,4475,4475,0
|
|
20231012,093600,13634765,4475,4475,4475,4475,0
|
|
20231012,093500,13634765,4475,4475,4475,4475,0
|
|
20231012,093400,13634765,4475,4475,4475,4475,0
|
|
20231012,093300,13634765,4475,4465,4475,4465,10
|
|
20231012,093200,13590105,4445,4445,4445,4445,30
|
|
20231012,093100,13456755,4450,4455,4455,4450,11
|
|
20231012,093000,13407800,4475,4465,4475,4465,254
|
|
20231012,092900,12273675,4440,4440,4440,4440,0
|
|
20231012,092800,12273675,4440,4440,4440,4440,0
|
|
20231012,092700,12273675,4440,4440,4440,4440,0
|
|
20231012,092600,12273675,4440,4440,4440,4440,2
|
|
20231012,092500,12264795,4440,4440,4440,4440,0
|
|
20231012,092400,12264795,4440,4445,4445,4440,289
|
|
20231012,092300,10981535,4460,4470,4490,4455,981
|
|
20231012,092200,6602600,4495,4495,4495,4495,0
|
|
20231012,092100,6602600,4495,4490,4495,4490,20
|
|
20231012,092000,6512750,4485,4485,4485,4485,1
|
|
20231012,091900,6508265,4485,4475,4485,4475,9
|
|
20231012,091800,6467910,4485,4480,4485,4480,44
|
|
20231012,091700,6270580,4485,4480,4485,4480,3
|
|
20231012,091600,6257135,4440,4450,4450,4440,56
|
|
20231012,091500,6008285,4485,4485,4485,4485,0
|
|
20231012,091400,6008285,4485,4480,4485,4480,20
|
|
20231012,091300,5918635,4485,4485,4485,4485,1
|
|
20231012,091200,5914150,4440,4485,4485,4440,195
|
|
20231012,091100,5047850,4485,4480,4485,4480,64
|
|
20231012,091000,4760900,4485,4485,4485,4485,2
|
|
20231012,090900,4751930,4400,4400,4400,4400,0
|
|
20231012,090800,4751930,4400,4455,4455,4400,396
|
|
20231012,090700,3008165,4500,4465,4500,4460,647
|
|
20231012,090600,121775,4505,4505,4505,4505,0
|
|
20231012,090500,121775,4505,4505,4505,4505,0
|
|
20231012,090400,121775,4505,4505,4505,4505,20
|
|
20231012,090300,31675,4525,4525,4525,4525,0
|
|
20231012,090200,31675,4525,4525,4525,4525,0
|
|
20231012,090100,31675,4525,4525,4525,4525,0
|
|
20231012,090000,31675,4525,4525,4525,4525,7
|