695 lines
32 KiB
CSV
695 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231020,203200,102288960,4325,4325,4325,4325,2738
|
|
20231020,203100,102288960,4325,4325,4325,4325,0
|
|
20231020,203000,102288960,4325,4325,4325,4325,0
|
|
20231020,202900,102288960,4325,4325,4325,4325,0
|
|
20231020,202800,102288960,4325,4325,4325,4325,0
|
|
20231020,202700,102288960,4325,4325,4325,4325,0
|
|
20231020,202600,102288960,4325,4325,4325,4325,0
|
|
20231020,202500,102288960,4325,4325,4325,4325,0
|
|
20231020,202400,102288960,4325,4325,4325,4325,0
|
|
20231020,202300,102288960,4325,4325,4325,4325,0
|
|
20231020,202200,102288960,4325,4325,4325,4325,0
|
|
20231020,202100,102288960,4325,4325,4325,4325,0
|
|
20231020,202000,102288960,4325,4325,4325,4325,0
|
|
20231020,201900,102288960,4325,4325,4325,4325,0
|
|
20231020,201800,102288960,4325,4325,4325,4325,0
|
|
20231020,201700,102288960,4325,4325,4325,4325,0
|
|
20231020,201600,102288960,4325,4325,4325,4325,0
|
|
20231020,201500,102288960,4325,4325,4325,4325,0
|
|
20231020,201400,102288960,4325,4325,4325,4325,0
|
|
20231020,201300,102288960,4325,4325,4325,4325,0
|
|
20231020,201200,102288960,4325,4325,4325,4325,0
|
|
20231020,201100,102288960,4325,4325,4325,4325,0
|
|
20231020,201000,102288960,4325,4325,4325,4325,0
|
|
20231020,200900,102288960,4325,4325,4325,4325,0
|
|
20231020,200800,102288960,4325,4325,4325,4325,0
|
|
20231020,200700,102288960,4325,4325,4325,4325,0
|
|
20231020,200600,102288960,4325,4325,4325,4325,0
|
|
20231020,200500,102288960,4325,4325,4325,4325,0
|
|
20231020,200400,102288960,4325,4325,4325,4325,0
|
|
20231020,200300,102288960,4325,4325,4325,4325,0
|
|
20231020,200200,102288960,4325,4325,4325,4325,2738
|
|
20231020,200100,102288960,4325,4325,4325,4325,0
|
|
20231020,200000,102288960,4325,4325,4325,4325,0
|
|
20231020,195900,102288960,4325,4325,4325,4325,0
|
|
20231020,195800,102288960,4325,4325,4325,4325,0
|
|
20231020,195700,102288960,4325,4325,4325,4325,0
|
|
20231020,195600,102288960,4325,4325,4325,4325,0
|
|
20231020,195500,102288960,4325,4325,4325,4325,0
|
|
20231020,195400,102288960,4325,4325,4325,4325,0
|
|
20231020,195300,102288960,4325,4325,4325,4325,0
|
|
20231020,195200,102288960,4325,4325,4325,4325,0
|
|
20231020,195100,102288960,4325,4325,4325,4325,0
|
|
20231020,195000,102288960,4325,4325,4325,4325,0
|
|
20231020,194900,102288960,4325,4325,4325,4325,0
|
|
20231020,194800,102288960,4325,4325,4325,4325,0
|
|
20231020,194700,102288960,4325,4325,4325,4325,0
|
|
20231020,194600,102288960,4325,4325,4325,4325,0
|
|
20231020,194500,102288960,4325,4325,4325,4325,0
|
|
20231020,194400,102288960,4325,4325,4325,4325,0
|
|
20231020,194300,102288960,4325,4325,4325,4325,0
|
|
20231020,194200,102288960,4325,4325,4325,4325,0
|
|
20231020,194100,102288960,4325,4325,4325,4325,0
|
|
20231020,194000,102288960,4325,4325,4325,4325,0
|
|
20231020,193900,102288960,4325,4325,4325,4325,0
|
|
20231020,193800,102288960,4325,4325,4325,4325,0
|
|
20231020,193700,102288960,4325,4325,4325,4325,0
|
|
20231020,193600,102288960,4325,4325,4325,4325,0
|
|
20231020,193500,102288960,4325,4325,4325,4325,0
|
|
20231020,193400,102288960,4325,4325,4325,4325,0
|
|
20231020,193300,102288960,4325,4325,4325,4325,0
|
|
20231020,193200,102288960,4325,4325,4325,4325,2738
|
|
20231020,193100,102288960,4325,4325,4325,4325,0
|
|
20231020,193000,102288960,4325,4325,4325,4325,0
|
|
20231020,192900,102288960,4325,4325,4325,4325,0
|
|
20231020,192800,102288960,4325,4325,4325,4325,0
|
|
20231020,192700,102288960,4325,4325,4325,4325,0
|
|
20231020,192600,102288960,4325,4325,4325,4325,0
|
|
20231020,192500,102288960,4325,4325,4325,4325,0
|
|
20231020,192400,102288960,4325,4325,4325,4325,0
|
|
20231020,192300,102288960,4325,4325,4325,4325,0
|
|
20231020,192200,102288960,4325,4325,4325,4325,0
|
|
20231020,192100,102288960,4325,4325,4325,4325,0
|
|
20231020,192000,102288960,4325,4325,4325,4325,0
|
|
20231020,191900,102288960,4325,4325,4325,4325,0
|
|
20231020,191800,102288960,4325,4325,4325,4325,0
|
|
20231020,191700,102288960,4325,4325,4325,4325,0
|
|
20231020,191600,102288960,4325,4325,4325,4325,0
|
|
20231020,191500,102288960,4325,4325,4325,4325,0
|
|
20231020,191400,102288960,4325,4325,4325,4325,0
|
|
20231020,191300,102288960,4325,4325,4325,4325,0
|
|
20231020,191200,102288960,4325,4325,4325,4325,0
|
|
20231020,191100,102288960,4325,4325,4325,4325,0
|
|
20231020,191000,102288960,4325,4325,4325,4325,0
|
|
20231020,190900,102288960,4325,4325,4325,4325,0
|
|
20231020,190800,102288960,4325,4325,4325,4325,0
|
|
20231020,190700,102288960,4325,4325,4325,4325,0
|
|
20231020,190600,102288960,4325,4325,4325,4325,0
|
|
20231020,190500,102288960,4325,4325,4325,4325,0
|
|
20231020,190400,102288960,4325,4325,4325,4325,0
|
|
20231020,190300,102288960,4325,4325,4325,4325,0
|
|
20231020,190200,102288960,4325,4325,4325,4325,2738
|
|
20231020,190100,102288960,4325,4325,4325,4325,0
|
|
20231020,190000,102288960,4325,4325,4325,4325,0
|
|
20231020,185900,102288960,4325,4325,4325,4325,0
|
|
20231020,185800,102288960,4325,4325,4325,4325,0
|
|
20231020,185700,102288960,4325,4325,4325,4325,0
|
|
20231020,185600,102288960,4325,4325,4325,4325,0
|
|
20231020,185500,102288960,4325,4325,4325,4325,0
|
|
20231020,185400,102288960,4325,4325,4325,4325,0
|
|
20231020,185300,102288960,4325,4325,4325,4325,0
|
|
20231020,185200,102288960,4325,4325,4325,4325,0
|
|
20231020,185100,102288960,4325,4325,4325,4325,0
|
|
20231020,185000,102288960,4325,4325,4325,4325,0
|
|
20231020,184900,102288960,4325,4325,4325,4325,0
|
|
20231020,184800,102288960,4325,4325,4325,4325,0
|
|
20231020,184700,102288960,4325,4325,4325,4325,0
|
|
20231020,184600,102288960,4325,4325,4325,4325,0
|
|
20231020,184500,102288960,4325,4325,4325,4325,0
|
|
20231020,184400,102288960,4325,4325,4325,4325,0
|
|
20231020,184300,102288960,4325,4325,4325,4325,0
|
|
20231020,184200,102288960,4325,4325,4325,4325,0
|
|
20231020,184100,102288960,4325,4325,4325,4325,0
|
|
20231020,184000,102288960,4325,4325,4325,4325,0
|
|
20231020,183900,102288960,4325,4325,4325,4325,0
|
|
20231020,183800,102288960,4325,4325,4325,4325,0
|
|
20231020,183700,102288960,4325,4325,4325,4325,0
|
|
20231020,183600,102288960,4325,4325,4325,4325,0
|
|
20231020,183500,102288960,4325,4325,4325,4325,0
|
|
20231020,183400,102288960,4325,4325,4325,4325,0
|
|
20231020,183300,102288960,4325,4325,4325,4325,0
|
|
20231020,183200,102288960,4325,4325,4325,4325,2738
|
|
20231020,183100,102288960,4325,4325,4325,4325,0
|
|
20231020,183000,102288960,4325,4325,4325,4325,0
|
|
20231020,182900,102288960,4325,4325,4325,4325,0
|
|
20231020,182800,102288960,4325,4325,4325,4325,0
|
|
20231020,182700,102288960,4325,4325,4325,4325,0
|
|
20231020,182600,102288960,4325,4325,4325,4325,0
|
|
20231020,182500,102288960,4325,4325,4325,4325,0
|
|
20231020,182400,102288960,4325,4325,4325,4325,0
|
|
20231020,182300,102288960,4325,4325,4325,4325,0
|
|
20231020,182200,102288960,4325,4325,4325,4325,0
|
|
20231020,182100,102288960,4325,4325,4325,4325,0
|
|
20231020,182000,102288960,4325,4325,4325,4325,0
|
|
20231020,181900,102288960,4325,4325,4325,4325,0
|
|
20231020,181800,102288960,4325,4325,4325,4325,0
|
|
20231020,181700,102288960,4325,4325,4325,4325,0
|
|
20231020,181600,102288960,4325,4325,4325,4325,0
|
|
20231020,181500,102288960,4325,4325,4325,4325,0
|
|
20231020,181400,102288960,4325,4325,4325,4325,0
|
|
20231020,181300,102288960,4325,4325,4325,4325,0
|
|
20231020,181200,102288960,4325,4325,4325,4325,0
|
|
20231020,181100,102288960,4325,4325,4325,4325,0
|
|
20231020,181000,102288960,4325,4325,4325,4325,0
|
|
20231020,180900,102288960,4325,4325,4325,4325,0
|
|
20231020,180800,102288960,4325,4325,4325,4325,0
|
|
20231020,180700,102288960,4325,4325,4325,4325,0
|
|
20231020,180600,102288960,4325,4325,4325,4325,0
|
|
20231020,180500,102288960,4325,4325,4325,4325,0
|
|
20231020,180400,102288960,4325,4325,4325,4325,0
|
|
20231020,180300,102288960,4325,4325,4325,4325,0
|
|
20231020,180200,102288960,4325,4325,4325,4325,2738
|
|
20231020,180100,102288960,4325,4325,4325,4325,0
|
|
20231020,180000,102288960,4325,4325,4325,4325,0
|
|
20231020,175900,102288960,4325,4325,4325,4325,0
|
|
20231020,175800,102288960,4325,4325,4325,4325,0
|
|
20231020,175700,102288960,4325,4325,4325,4325,0
|
|
20231020,175600,102288960,4325,4325,4325,4325,0
|
|
20231020,175500,102288960,4325,4325,4325,4325,0
|
|
20231020,175400,102288960,4325,4325,4325,4325,0
|
|
20231020,175300,102288960,4325,4325,4325,4325,0
|
|
20231020,175200,102288960,4325,4325,4325,4325,0
|
|
20231020,175100,102288960,4325,4325,4325,4325,0
|
|
20231020,175000,102288960,4325,4325,4325,4325,0
|
|
20231020,174900,102288960,4325,4325,4325,4325,0
|
|
20231020,174800,102288960,4325,4325,4325,4325,0
|
|
20231020,174700,102288960,4325,4325,4325,4325,0
|
|
20231020,174600,102288960,4325,4325,4325,4325,0
|
|
20231020,174500,102288960,4325,4325,4325,4325,0
|
|
20231020,174400,102288960,4325,4325,4325,4325,0
|
|
20231020,174300,102288960,4325,4325,4325,4325,0
|
|
20231020,174200,102288960,4325,4325,4325,4325,0
|
|
20231020,174100,102288960,4325,4325,4325,4325,0
|
|
20231020,174000,102288960,4325,4325,4325,4325,0
|
|
20231020,173900,102288960,4325,4325,4325,4325,0
|
|
20231020,173800,102288960,4325,4325,4325,4325,0
|
|
20231020,173700,102288960,4325,4325,4325,4325,0
|
|
20231020,173600,102288960,4325,4325,4325,4325,0
|
|
20231020,173500,102288960,4325,4325,4325,4325,0
|
|
20231020,173400,102288960,4325,4325,4325,4325,0
|
|
20231020,173300,102288960,4325,4325,4325,4325,0
|
|
20231020,173200,102288960,4325,4325,4325,4325,2738
|
|
20231020,173100,102288960,4325,4325,4325,4325,0
|
|
20231020,173000,102288960,4325,4325,4325,4325,0
|
|
20231020,172900,102288960,4325,4325,4325,4325,0
|
|
20231020,172800,102288960,4325,4325,4325,4325,0
|
|
20231020,172700,102288960,4325,4325,4325,4325,0
|
|
20231020,172600,102288960,4325,4325,4325,4325,0
|
|
20231020,172500,102288960,4325,4325,4325,4325,0
|
|
20231020,172400,102288960,4325,4325,4325,4325,0
|
|
20231020,172300,102288960,4325,4325,4325,4325,0
|
|
20231020,172200,102288960,4325,4325,4325,4325,0
|
|
20231020,172100,102288960,4325,4325,4325,4325,0
|
|
20231020,172000,102288960,4325,4325,4325,4325,0
|
|
20231020,171900,102288960,4325,4325,4325,4325,0
|
|
20231020,171800,102288960,4325,4325,4325,4325,0
|
|
20231020,171700,102288960,4325,4325,4325,4325,0
|
|
20231020,171600,102288960,4325,4325,4325,4325,0
|
|
20231020,171500,102288960,4325,4325,4325,4325,0
|
|
20231020,171400,102288960,4325,4325,4325,4325,0
|
|
20231020,171300,102288960,4325,4325,4325,4325,0
|
|
20231020,171200,102288960,4325,4325,4325,4325,0
|
|
20231020,171100,102288960,4325,4325,4325,4325,0
|
|
20231020,171000,102288960,4325,4325,4325,4325,0
|
|
20231020,170900,102288960,4325,4325,4325,4325,0
|
|
20231020,170800,102288960,4325,4325,4325,4325,0
|
|
20231020,170700,102288960,4325,4325,4325,4325,0
|
|
20231020,170600,102288960,4325,4325,4325,4325,0
|
|
20231020,170500,102288960,4325,4325,4325,4325,0
|
|
20231020,170400,102288960,4325,4325,4325,4325,0
|
|
20231020,170300,102288960,4325,4325,4325,4325,0
|
|
20231020,170200,102288960,4325,4325,4325,4325,2738
|
|
20231020,170100,102288960,4325,4325,4325,4325,0
|
|
20231020,170000,102288960,4325,4325,4325,4325,0
|
|
20231020,165900,102288960,4325,4325,4325,4325,0
|
|
20231020,165800,102288960,4325,4325,4325,4325,0
|
|
20231020,165700,102288960,4325,4325,4325,4325,0
|
|
20231020,165600,102288960,4325,4325,4325,4325,0
|
|
20231020,165500,102288960,4325,4325,4325,4325,0
|
|
20231020,165400,102288960,4325,4325,4325,4325,0
|
|
20231020,165300,102288960,4325,4325,4325,4325,0
|
|
20231020,165200,102288960,4325,4325,4325,4325,0
|
|
20231020,165100,102288960,4325,4325,4325,4325,0
|
|
20231020,165000,102288960,4325,4325,4325,4325,0
|
|
20231020,164900,102288960,4325,4325,4325,4325,0
|
|
20231020,164800,102288960,4325,4325,4325,4325,0
|
|
20231020,164700,102288960,4325,4325,4325,4325,0
|
|
20231020,164600,102288960,4325,4325,4325,4325,0
|
|
20231020,164500,102288960,4325,4325,4325,4325,0
|
|
20231020,164400,102288960,4325,4325,4325,4325,0
|
|
20231020,164300,102288960,4325,4325,4325,4325,0
|
|
20231020,164200,102288960,4325,4325,4325,4325,0
|
|
20231020,164100,102288960,4325,4325,4325,4325,0
|
|
20231020,164000,102288960,4325,4325,4325,4325,0
|
|
20231020,163900,102288960,4325,4325,4325,4325,0
|
|
20231020,163800,102288960,4325,4325,4325,4325,0
|
|
20231020,163700,102288960,4325,4325,4325,4325,0
|
|
20231020,163600,102288960,4325,4325,4325,4325,0
|
|
20231020,163500,102288960,4325,4325,4325,4325,0
|
|
20231020,163400,102288960,4325,4325,4325,4325,0
|
|
20231020,163300,102288960,4325,4325,4325,4325,0
|
|
20231020,163200,102288960,4325,4325,4325,4325,2738
|
|
20231020,163100,102288960,4325,4325,4325,4325,0
|
|
20231020,163000,102288960,4325,4325,4325,4325,0
|
|
20231020,162900,102288960,4325,4325,4325,4325,0
|
|
20231020,162800,102288960,4325,4325,4325,4325,0
|
|
20231020,162700,102288960,4325,4325,4325,4325,0
|
|
20231020,162600,102288960,4325,4325,4325,4325,0
|
|
20231020,162500,102288960,4325,4325,4325,4325,0
|
|
20231020,162400,102288960,4325,4325,4325,4325,0
|
|
20231020,162300,102288960,4325,4325,4325,4325,0
|
|
20231020,162200,102288960,4325,4325,4325,4325,0
|
|
20231020,162100,102288960,4325,4325,4325,4325,0
|
|
20231020,162000,102288960,4325,4325,4325,4325,0
|
|
20231020,161900,102288960,4325,4325,4325,4325,0
|
|
20231020,161800,102288960,4325,4325,4325,4325,0
|
|
20231020,161700,102288960,4325,4325,4325,4325,0
|
|
20231020,161600,102288960,4325,4325,4325,4325,0
|
|
20231020,161500,102288960,4325,4325,4325,4325,0
|
|
20231020,161400,102288960,4325,4325,4325,4325,0
|
|
20231020,161300,102288960,4325,4325,4325,4325,0
|
|
20231020,161200,102288960,4325,4325,4325,4325,0
|
|
20231020,161100,102288960,4325,4325,4325,4325,0
|
|
20231020,161000,102288960,4325,4325,4325,4325,0
|
|
20231020,160900,102288960,4325,4325,4325,4325,0
|
|
20231020,160800,102288960,4325,4325,4325,4325,0
|
|
20231020,160700,102288960,4325,4325,4325,4325,0
|
|
20231020,160600,102288960,4325,4325,4325,4325,0
|
|
20231020,160500,102288960,4325,4325,4325,4325,0
|
|
20231020,160400,102288960,4325,4325,4325,4325,0
|
|
20231020,160300,102288960,4325,4325,4325,4325,0
|
|
20231020,160200,102288960,4325,4325,4325,4325,2738
|
|
20231020,160100,102288960,4325,4325,4325,4325,0
|
|
20231020,160000,102288960,4325,4325,4325,4325,0
|
|
20231020,155900,102288960,4325,4325,4325,4325,0
|
|
20231020,155800,102288960,4325,4325,4325,4325,0
|
|
20231020,155700,102288960,4325,4325,4325,4325,0
|
|
20231020,155600,102288960,4325,4325,4325,4325,0
|
|
20231020,155500,102288960,4325,4325,4325,4325,0
|
|
20231020,155400,102288960,4325,4325,4325,4325,0
|
|
20231020,155300,102288960,4325,4325,4325,4325,0
|
|
20231020,155200,102288960,4325,4325,4325,4325,0
|
|
20231020,155100,102288960,4325,4325,4325,4325,0
|
|
20231020,155000,102288960,4325,4325,4325,4325,0
|
|
20231020,154900,102288960,4325,4325,4325,4325,0
|
|
20231020,154800,102288960,4325,4325,4325,4325,0
|
|
20231020,154700,102288960,4325,4325,4325,4325,0
|
|
20231020,154600,102288960,4325,4325,4325,4325,0
|
|
20231020,154500,102288960,4325,4325,4325,4325,0
|
|
20231020,154400,102288960,4325,4325,4325,4325,0
|
|
20231020,154300,102288960,4325,4325,4325,4325,0
|
|
20231020,154200,102288960,4325,4325,4325,4325,0
|
|
20231020,154100,102288960,4325,4325,4325,4325,0
|
|
20231020,154000,102288960,4325,4325,4325,4325,0
|
|
20231020,153900,102288960,4325,4325,4325,4325,0
|
|
20231020,153800,102288960,4325,4325,4325,4325,0
|
|
20231020,153700,102288960,4325,4325,4325,4325,0
|
|
20231020,153600,102288960,4325,4325,4325,4325,0
|
|
20231020,153500,102288960,4325,4325,4325,4325,0
|
|
20231020,153400,102288960,4325,4325,4325,4325,0
|
|
20231020,153300,102288960,4325,4325,4325,4325,0
|
|
20231020,153200,102288960,4325,4325,4325,4325,2738
|
|
20231020,153100,102288960,4325,4325,4325,4325,0
|
|
20231020,153000,102288960,4325,4325,4325,4325,2738
|
|
20231020,152900,90447110,4330,4330,4330,4330,0
|
|
20231020,152800,90447110,4330,4330,4330,4330,0
|
|
20231020,152700,90447110,4330,4330,4330,4330,0
|
|
20231020,152600,90447110,4330,4330,4330,4330,0
|
|
20231020,152500,90447110,4330,4330,4330,4330,0
|
|
20231020,152400,90447110,4330,4330,4330,4330,0
|
|
20231020,152300,90447110,4330,4330,4330,4330,0
|
|
20231020,152200,90447110,4330,4330,4330,4330,0
|
|
20231020,152100,90447110,4330,4330,4330,4330,0
|
|
20231020,152000,90447110,4330,4330,4330,4330,0
|
|
20231020,151900,90447110,4330,4245,4330,4245,425
|
|
20231020,151800,88639380,4235,4230,4245,4230,203
|
|
20231020,151700,87777680,4245,4245,4245,4245,15
|
|
20231020,151600,87714005,4245,4230,4245,4230,12
|
|
20231020,151500,87663095,4245,4250,4250,4245,181
|
|
20231020,151400,86894630,4245,4245,4245,4245,0
|
|
20231020,151300,86894630,4245,4245,4245,4245,81
|
|
20231020,151200,86550785,4230,4230,4230,4230,0
|
|
20231020,151100,86550785,4230,4230,4230,4230,0
|
|
20231020,151000,86550785,4230,4235,4235,4230,104
|
|
20231020,150900,86110385,4235,4240,4240,4235,17
|
|
20231020,150800,86038330,4245,4245,4245,4245,0
|
|
20231020,150700,86038330,4245,4245,4245,4245,0
|
|
20231020,150600,86038330,4245,4245,4245,4245,6
|
|
20231020,150500,86012860,4245,4245,4245,4245,0
|
|
20231020,150400,86012860,4245,4245,4245,4245,1
|
|
20231020,150300,86008615,4230,4260,4260,4230,1919
|
|
20231020,150200,77856220,4260,4260,4260,4260,0
|
|
20231020,150100,77856220,4260,4260,4260,4260,0
|
|
20231020,150000,77856220,4260,4260,4260,4260,0
|
|
20231020,145900,77856220,4260,4260,4260,4260,0
|
|
20231020,145800,77856220,4260,4260,4260,4260,4
|
|
20231020,145700,77839180,4270,4270,4270,4270,0
|
|
20231020,145600,77839180,4270,4270,4270,4270,0
|
|
20231020,145500,77839180,4270,4270,4270,4270,30
|
|
20231020,145400,77711080,4295,4295,4295,4295,0
|
|
20231020,145300,77711080,4295,4295,4295,4295,120
|
|
20231020,145200,77195680,4295,4295,4295,4295,0
|
|
20231020,145100,77195680,4295,4295,4295,4295,0
|
|
20231020,145000,77195680,4295,4295,4295,4295,0
|
|
20231020,144900,77195680,4295,4295,4295,4295,0
|
|
20231020,144800,77195680,4295,4270,4295,4270,103
|
|
20231020,144700,76753370,4295,4315,4315,4295,3438
|
|
20231020,144600,61985280,4350,4315,4350,4315,20
|
|
20231020,144500,61898435,4315,4315,4315,4315,0
|
|
20231020,144400,61898435,4315,4315,4315,4315,0
|
|
20231020,144300,61898435,4315,4315,4315,4315,0
|
|
20231020,144200,61898435,4315,4315,4315,4315,0
|
|
20231020,144100,61898435,4315,4315,4315,4315,0
|
|
20231020,144000,61898435,4315,4315,4315,4315,1
|
|
20231020,143900,61894120,4315,4315,4315,4315,0
|
|
20231020,143800,61894120,4315,4315,4315,4315,0
|
|
20231020,143700,61894120,4315,4315,4315,4315,0
|
|
20231020,143600,61894120,4315,4315,4315,4315,0
|
|
20231020,143500,61894120,4315,4320,4320,4315,137
|
|
20231020,143400,61302680,4350,4350,4350,4350,1
|
|
20231020,143300,61298330,4350,4350,4350,4350,0
|
|
20231020,143200,61298330,4350,4350,4350,4350,0
|
|
20231020,143100,61298330,4350,4350,4350,4350,0
|
|
20231020,143000,61298330,4350,4350,4350,4350,0
|
|
20231020,142900,61298330,4350,4350,4350,4350,0
|
|
20231020,142800,61298330,4350,4350,4350,4350,3
|
|
20231020,142700,61285280,4350,4350,4350,4350,1
|
|
20231020,142600,61280930,4350,4350,4350,4350,0
|
|
20231020,142500,61280930,4350,4350,4350,4350,1
|
|
20231020,142400,61276580,4360,4360,4360,4360,0
|
|
20231020,142300,61276580,4360,4360,4360,4360,0
|
|
20231020,142200,61276580,4360,4360,4360,4360,0
|
|
20231020,142100,61276580,4360,4360,4360,4360,0
|
|
20231020,142000,61276580,4360,4360,4360,4360,0
|
|
20231020,141900,61276580,4360,4360,4360,4360,0
|
|
20231020,141800,61276580,4360,4360,4360,4360,0
|
|
20231020,141700,61276580,4360,4360,4360,4360,0
|
|
20231020,141600,61276580,4360,4360,4360,4360,0
|
|
20231020,141500,61276580,4360,4360,4360,4360,0
|
|
20231020,141400,61276580,4360,4360,4360,4360,0
|
|
20231020,141300,61276580,4360,4360,4360,4360,0
|
|
20231020,141200,61276580,4360,4360,4360,4360,0
|
|
20231020,141100,61276580,4360,4360,4360,4360,0
|
|
20231020,141000,61276580,4360,4360,4360,4360,0
|
|
20231020,140900,61276580,4360,4360,4360,4360,0
|
|
20231020,140800,61276580,4360,4360,4360,4360,0
|
|
20231020,140700,61276580,4360,4360,4360,4360,0
|
|
20231020,140600,61276580,4360,4360,4360,4360,0
|
|
20231020,140500,61276580,4360,4360,4360,4360,1
|
|
20231020,140400,61272220,4340,4340,4340,4340,0
|
|
20231020,140300,61272220,4340,4340,4340,4340,0
|
|
20231020,140200,61272220,4340,4340,4340,4340,4
|
|
20231020,140100,61254860,4345,4345,4345,4345,0
|
|
20231020,140000,61254860,4345,4345,4345,4345,3
|
|
20231020,135900,61241825,4360,4360,4360,4360,0
|
|
20231020,135800,61241825,4360,4360,4360,4360,1
|
|
20231020,135700,61237465,4340,4340,4340,4340,0
|
|
20231020,135600,61237465,4340,4340,4340,4340,0
|
|
20231020,135500,61237465,4340,4340,4340,4340,0
|
|
20231020,135400,61237465,4340,4340,4340,4340,88
|
|
20231020,135300,60855545,4355,4355,4355,4355,0
|
|
20231020,135200,60855545,4355,4355,4355,4355,0
|
|
20231020,135100,60855545,4355,4355,4355,4355,16
|
|
20231020,135000,60785865,4365,4365,4365,4365,0
|
|
20231020,134900,60785865,4365,4365,4365,4365,0
|
|
20231020,134800,60785865,4365,4365,4365,4365,0
|
|
20231020,134700,60785865,4365,4365,4365,4365,1
|
|
20231020,134600,60781500,4360,4355,4360,4355,165
|
|
20231020,134500,60062865,4345,4345,4345,4345,0
|
|
20231020,134400,60062865,4345,4345,4345,4345,0
|
|
20231020,134300,60062865,4345,4345,4345,4345,2
|
|
20231020,134200,60054175,4345,4345,4345,4345,13
|
|
20231020,134100,59997690,4345,4345,4345,4345,11
|
|
20231020,134000,59949895,4355,4355,4355,4355,0
|
|
20231020,133900,59949895,4355,4355,4355,4355,0
|
|
20231020,133800,59949895,4355,4355,4355,4355,0
|
|
20231020,133700,59949895,4355,4355,4355,4355,0
|
|
20231020,133600,59949895,4355,4355,4355,4355,0
|
|
20231020,133500,59949895,4355,4345,4355,4345,70
|
|
20231020,133400,59645625,4340,4340,4340,4340,0
|
|
20231020,133300,59645625,4340,4335,4340,4335,558
|
|
20231020,133200,57223940,4340,4340,4340,4340,0
|
|
20231020,133100,57223940,4340,4340,4340,4340,0
|
|
20231020,133000,57223940,4340,4340,4340,4340,0
|
|
20231020,132900,57223940,4340,4340,4340,4340,0
|
|
20231020,132800,57223940,4340,4340,4340,4340,0
|
|
20231020,132700,57223940,4340,4340,4340,4340,0
|
|
20231020,132600,57223940,4340,4340,4340,4340,0
|
|
20231020,132500,57223940,4340,4340,4340,4340,0
|
|
20231020,132400,57223940,4340,4340,4340,4340,0
|
|
20231020,132300,57223940,4340,4340,4340,4340,0
|
|
20231020,132200,57223940,4340,4340,4340,4340,0
|
|
20231020,132100,57223940,4340,4340,4340,4340,0
|
|
20231020,132000,57223940,4340,4340,4340,4340,0
|
|
20231020,131900,57223940,4340,4340,4340,4340,20
|
|
20231020,131800,57137140,4340,4340,4340,4340,18
|
|
20231020,131700,57059020,4345,4345,4345,4345,0
|
|
20231020,131600,57059020,4345,4345,4345,4345,0
|
|
20231020,131500,57059020,4345,4345,4345,4345,1
|
|
20231020,131400,57054675,4330,4330,4330,4330,0
|
|
20231020,131300,57054675,4330,4330,4330,4330,0
|
|
20231020,131200,57054675,4330,4330,4330,4330,0
|
|
20231020,131100,57054675,4330,4330,4330,4330,0
|
|
20231020,131000,57054675,4330,4330,4330,4330,0
|
|
20231020,130900,57054675,4330,4330,4330,4330,0
|
|
20231020,130800,57054675,4330,4330,4330,4330,0
|
|
20231020,130700,57054675,4330,4330,4330,4330,10
|
|
20231020,130600,57011375,4305,4305,4305,4305,0
|
|
20231020,130500,57011375,4305,4305,4305,4305,50
|
|
20231020,130400,56796125,4295,4295,4295,4295,0
|
|
20231020,130300,56796125,4295,4295,4295,4295,0
|
|
20231020,130200,56796125,4295,4295,4295,4295,0
|
|
20231020,130100,56796125,4295,4295,4295,4295,0
|
|
20231020,130000,56796125,4295,4295,4295,4295,0
|
|
20231020,125900,56796125,4295,4295,4295,4295,91
|
|
20231020,125800,56405280,4295,4295,4295,4295,1278
|
|
20231020,125700,50916270,4295,4295,4295,4295,0
|
|
20231020,125600,50916270,4295,4295,4295,4295,0
|
|
20231020,125500,50916270,4295,4295,4295,4295,0
|
|
20231020,125400,50916270,4295,4295,4295,4295,6
|
|
20231020,125300,50890500,4295,4295,4295,4295,0
|
|
20231020,125200,50890500,4295,4295,4295,4295,0
|
|
20231020,125100,50890500,4295,4295,4295,4295,0
|
|
20231020,125000,50890500,4295,4295,4295,4295,0
|
|
20231020,124900,50890500,4295,4295,4295,4295,1
|
|
20231020,124800,50886205,4270,4270,4270,4270,49
|
|
20231020,124700,50676975,4290,4290,4290,4290,20
|
|
20231020,124600,50591175,4290,4290,4290,4290,24
|
|
20231020,124500,50488215,4270,4275,4275,4270,935
|
|
20231020,124400,46495760,4275,4275,4275,4275,11
|
|
20231020,124300,46448735,4275,4270,4275,4270,100
|
|
20231020,124200,46021245,4270,4270,4270,4270,0
|
|
20231020,124100,46021245,4270,4270,4270,4270,1
|
|
20231020,124000,46016975,4240,4240,4240,4240,0
|
|
20231020,123900,46016975,4240,4240,4240,4240,0
|
|
20231020,123800,46016975,4240,4240,4240,4240,0
|
|
20231020,123700,46016975,4240,4240,4240,4240,0
|
|
20231020,123600,46016975,4240,4240,4240,4240,0
|
|
20231020,123500,46016975,4240,4240,4240,4240,0
|
|
20231020,123400,46016975,4240,4240,4240,4240,0
|
|
20231020,123300,46016975,4240,4240,4240,4240,10
|
|
20231020,123200,45974575,4240,4255,4255,4240,190
|
|
20231020,123100,45168535,4240,4240,4240,4240,0
|
|
20231020,123000,45168535,4240,4240,4240,4240,0
|
|
20231020,122900,45168535,4240,4240,4240,4240,0
|
|
20231020,122800,45168535,4240,4240,4240,4240,0
|
|
20231020,122700,45168535,4240,4240,4240,4240,0
|
|
20231020,122600,45168535,4240,4240,4240,4240,0
|
|
20231020,122500,45168535,4240,4240,4240,4240,0
|
|
20231020,122400,45168535,4240,4240,4240,4240,0
|
|
20231020,122300,45168535,4240,4240,4240,4240,0
|
|
20231020,122200,45168535,4240,4240,4240,4240,0
|
|
20231020,122100,45168535,4240,4240,4240,4240,0
|
|
20231020,122000,45168535,4240,4240,4240,4240,0
|
|
20231020,121900,45168535,4240,4240,4240,4240,0
|
|
20231020,121800,45168535,4240,4240,4240,4240,0
|
|
20231020,121700,45168535,4240,4240,4240,4240,0
|
|
20231020,121600,45168535,4240,4240,4240,4240,0
|
|
20231020,121500,45168535,4240,4240,4240,4240,51
|
|
20231020,121400,44952295,4240,4240,4240,4240,2
|
|
20231020,121300,44943815,4235,4235,4235,4235,0
|
|
20231020,121200,44943815,4235,4235,4235,4235,0
|
|
20231020,121100,44943815,4235,4255,4255,4235,2708
|
|
20231020,121000,33454490,4250,4250,4250,4250,0
|
|
20231020,120900,33454490,4250,4250,4250,4250,0
|
|
20231020,120800,33454490,4250,4250,4250,4250,0
|
|
20231020,120700,33454490,4250,4250,4250,4250,0
|
|
20231020,120600,33454490,4250,4250,4250,4250,0
|
|
20231020,120500,33454490,4250,4250,4250,4250,0
|
|
20231020,120400,33454490,4250,4250,4250,4250,0
|
|
20231020,120300,33454490,4250,4250,4250,4250,0
|
|
20231020,120200,33454490,4250,4250,4250,4250,0
|
|
20231020,120100,33454490,4250,4250,4250,4250,0
|
|
20231020,120000,33454490,4250,4250,4250,4250,0
|
|
20231020,115900,33454490,4250,4250,4250,4250,0
|
|
20231020,115800,33454490,4250,4250,4250,4250,0
|
|
20231020,115700,33454490,4250,4250,4250,4250,0
|
|
20231020,115600,33454490,4250,4250,4250,4250,0
|
|
20231020,115500,33454490,4250,4250,4250,4250,0
|
|
20231020,115400,33454490,4250,4250,4250,4250,0
|
|
20231020,115300,33454490,4250,4250,4250,4250,0
|
|
20231020,115200,33454490,4250,4250,4250,4250,179
|
|
20231020,115100,32693740,4250,4250,4250,4250,113
|
|
20231020,115000,32213490,4250,4250,4250,4250,0
|
|
20231020,114900,32213490,4250,4250,4250,4250,0
|
|
20231020,114800,32213490,4250,4250,4250,4250,0
|
|
20231020,114700,32213490,4250,4250,4250,4250,0
|
|
20231020,114600,32213490,4250,4250,4250,4250,0
|
|
20231020,114500,32213490,4250,4250,4250,4250,0
|
|
20231020,114400,32213490,4250,4250,4250,4250,0
|
|
20231020,114300,32213490,4250,4250,4250,4250,0
|
|
20231020,114200,32213490,4250,4250,4250,4250,0
|
|
20231020,114100,32213490,4250,4250,4250,4250,396
|
|
20231020,114000,30530490,4255,4255,4255,4255,51
|
|
20231020,113900,30313485,4260,4260,4260,4260,0
|
|
20231020,113800,30313485,4260,4260,4260,4260,50
|
|
20231020,113700,30100485,4260,4260,4260,4260,0
|
|
20231020,113600,30100485,4260,4260,4260,4260,0
|
|
20231020,113500,30100485,4260,4265,4265,4260,37
|
|
20231020,113400,29942825,4265,4265,4265,4265,0
|
|
20231020,113300,29942825,4265,4265,4265,4265,0
|
|
20231020,113200,29942825,4265,4265,4265,4265,0
|
|
20231020,113100,29942825,4265,4265,4265,4265,0
|
|
20231020,113000,29942825,4265,4265,4265,4265,0
|
|
20231020,112900,29942825,4265,4265,4265,4265,0
|
|
20231020,112800,29942825,4265,4265,4265,4265,0
|
|
20231020,112700,29942825,4265,4265,4265,4265,0
|
|
20231020,112600,29942825,4265,4265,4265,4265,0
|
|
20231020,112500,29942825,4265,4265,4265,4265,0
|
|
20231020,112400,29942825,4265,4265,4265,4265,0
|
|
20231020,112300,29942825,4265,4265,4265,4265,0
|
|
20231020,112200,29942825,4265,4265,4265,4265,4
|
|
20231020,112100,29925765,4275,4275,4275,4275,0
|
|
20231020,112000,29925765,4275,4275,4275,4275,0
|
|
20231020,111900,29925765,4275,4275,4275,4275,0
|
|
20231020,111800,29925765,4275,4275,4275,4275,1
|
|
20231020,111700,29921490,4275,4275,4275,4275,0
|
|
20231020,111600,29921490,4275,4275,4275,4275,0
|
|
20231020,111500,29921490,4275,4275,4275,4275,0
|
|
20231020,111400,29921490,4275,4275,4275,4275,12
|
|
20231020,111300,29870190,4260,4260,4260,4260,0
|
|
20231020,111200,29870190,4260,4260,4260,4260,0
|
|
20231020,111100,29870190,4260,4260,4260,4260,3
|
|
20231020,111000,29857410,4275,4275,4275,4275,5
|
|
20231020,110900,29836035,4275,4275,4275,4275,0
|
|
20231020,110800,29836035,4275,4275,4275,4275,0
|
|
20231020,110700,29836035,4275,4275,4275,4275,0
|
|
20231020,110600,29836035,4275,4275,4275,4275,0
|
|
20231020,110500,29836035,4275,4275,4275,4275,0
|
|
20231020,110400,29836035,4275,4275,4275,4275,0
|
|
20231020,110300,29836035,4275,4275,4275,4275,0
|
|
20231020,110200,29836035,4275,4275,4275,4275,0
|
|
20231020,110100,29836035,4275,4270,4275,4265,14
|
|
20231020,110000,29776265,4270,4270,4270,4270,0
|
|
20231020,105900,29776265,4270,4270,4270,4270,0
|
|
20231020,105800,29776265,4270,4275,4275,4270,42
|
|
20231020,105700,29596765,4275,4275,4275,4275,0
|
|
20231020,105600,29596765,4275,4275,4275,4275,0
|
|
20231020,105500,29596765,4275,4275,4275,4275,0
|
|
20231020,105400,29596765,4275,4275,4275,4275,0
|
|
20231020,105300,29596765,4275,4275,4275,4275,0
|
|
20231020,105200,29596765,4275,4275,4275,4275,0
|
|
20231020,105100,29596765,4275,4275,4275,4275,49
|
|
20231020,105000,29387290,4280,4280,4280,4280,7
|
|
20231020,104900,29357330,4280,4280,4280,4280,0
|
|
20231020,104800,29357330,4280,4280,4280,4280,5
|
|
20231020,104700,29335930,4280,4280,4280,4280,16
|
|
20231020,104600,29267450,4295,4295,4295,4295,0
|
|
20231020,104500,29267450,4295,4295,4295,4295,105
|
|
20231020,104400,28816475,4295,4295,4295,4295,0
|
|
20231020,104300,28816475,4295,4295,4295,4295,0
|
|
20231020,104200,28816475,4295,4295,4295,4295,0
|
|
20231020,104100,28816475,4295,4295,4295,4295,0
|
|
20231020,104000,28816475,4295,4295,4295,4295,0
|
|
20231020,103900,28816475,4295,4295,4295,4295,0
|
|
20231020,103800,28816475,4295,4295,4295,4295,0
|
|
20231020,103700,28816475,4295,4295,4295,4295,0
|
|
20231020,103600,28816475,4295,4295,4295,4295,0
|
|
20231020,103500,28816475,4295,4295,4295,4295,0
|
|
20231020,103400,28816475,4295,4295,4295,4295,0
|
|
20231020,103300,28816475,4295,4295,4295,4295,0
|
|
20231020,103200,28816475,4295,4295,4295,4295,0
|
|
20231020,103100,28816475,4295,4295,4295,4295,1
|
|
20231020,103000,28812180,4295,4290,4295,4290,14
|
|
20231020,102900,28752095,4295,4295,4295,4295,20
|
|
20231020,102800,28666195,4295,4290,4295,4250,3001
|
|
20231020,102700,15903695,4305,4275,4305,4275,8
|
|
20231020,102600,15869405,4275,4280,4280,4265,540
|
|
20231020,102500,13565250,4305,4305,4305,4305,0
|
|
20231020,102400,13565250,4305,4305,4305,4305,1
|
|
20231020,102300,13560945,4305,4305,4305,4305,2
|
|
20231020,102200,13552335,4305,4305,4305,4305,0
|
|
20231020,102100,13552335,4305,4305,4305,4305,1
|
|
20231020,102000,13548030,4280,4275,4280,4275,14
|
|
20231020,101900,13488135,4275,4275,4275,4275,1
|
|
20231020,101800,13483860,4265,4265,4265,4265,0
|
|
20231020,101700,13483860,4265,4265,4265,4265,0
|
|
20231020,101600,13483860,4265,4265,4265,4265,344
|
|
20231020,101500,12016700,4265,4265,4265,4265,5
|
|
20231020,101400,11995375,4265,4280,4280,4265,134
|
|
20231020,101300,11422165,4280,4280,4280,4280,0
|
|
20231020,101200,11422165,4280,4280,4280,4280,300
|
|
20231020,101100,10138165,4310,4310,4310,4310,0
|
|
20231020,101000,10138165,4310,4310,4310,4310,0
|
|
20231020,100900,10138165,4310,4310,4310,4310,0
|
|
20231020,100800,10138165,4310,4310,4310,4310,0
|
|
20231020,100700,10138165,4310,4310,4310,4310,0
|
|
20231020,100600,10138165,4310,4310,4310,4310,50
|
|
20231020,100500,9922665,4345,4345,4345,4345,0
|
|
20231020,100400,9922665,4345,4345,4345,4345,0
|
|
20231020,100300,9922665,4345,4345,4345,4345,0
|
|
20231020,100200,9922665,4345,4345,4345,4345,0
|
|
20231020,100100,9922665,4345,4345,4345,4345,0
|
|
20231020,100000,9922665,4345,4345,4345,4345,0
|
|
20231020,095900,9922665,4345,4345,4345,4345,0
|
|
20231020,095800,9922665,4345,4345,4345,4345,0
|
|
20231020,095700,9922665,4345,4345,4345,4345,0
|
|
20231020,095600,9922665,4345,4315,4345,4315,2
|
|
20231020,095500,9914005,4260,4260,4260,4260,10
|
|
20231020,095400,9871405,4400,4400,4400,4400,0
|
|
20231020,095300,9871405,4400,4400,4400,4400,0
|
|
20231020,095200,9871405,4400,4400,4400,4400,0
|
|
20231020,095100,9871405,4400,4290,4400,4285,47
|
|
20231020,095000,9668895,4295,4295,4295,4295,0
|
|
20231020,094900,9668895,4295,4295,4295,4295,474
|
|
20231020,094800,7633065,4295,4295,4295,4295,0
|
|
20231020,094700,7633065,4295,4295,4295,4295,0
|
|
20231020,094600,7633065,4295,4265,4295,4265,121
|
|
20231020,094500,7114215,4260,4265,4265,4260,100
|
|
20231020,094400,6688200,4260,4260,4260,4260,105
|
|
20231020,094300,6240900,4250,4260,4260,4250,271
|
|
20231020,094200,5088665,4260,4295,4295,4260,85
|
|
20231020,094100,4726530,4295,4295,4295,4295,0
|
|
20231020,094000,4726530,4295,4295,4295,4295,0
|
|
20231020,093900,4726530,4295,4295,4295,4295,10
|
|
20231020,093800,4683580,4300,4300,4300,4300,0
|
|
20231020,093700,4683580,4300,4300,4300,4300,0
|
|
20231020,093600,4683580,4300,4300,4300,4300,0
|
|
20231020,093500,4683580,4300,4300,4300,4300,0
|
|
20231020,093400,4683580,4300,4300,4300,4300,0
|
|
20231020,093300,4683580,4300,4300,4300,4300,0
|
|
20231020,093200,4683580,4300,4300,4300,4300,0
|
|
20231020,093100,4683580,4300,4300,4300,4300,0
|
|
20231020,093000,4683580,4300,4300,4300,4300,0
|
|
20231020,092900,4683580,4300,4300,4300,4300,0
|
|
20231020,092800,4683580,4300,4305,4305,4300,104
|
|
20231020,092700,4236355,4300,4300,4300,4300,1
|
|
20231020,092600,4232055,4300,4280,4300,4280,57
|
|
20231020,092500,3987555,4240,4240,4240,4240,0
|
|
20231020,092400,3987555,4240,4240,4240,4240,0
|
|
20231020,092300,3987555,4240,4240,4240,4240,0
|
|
20231020,092200,3987555,4240,4240,4240,4240,0
|
|
20231020,092100,3987555,4240,4240,4240,4240,0
|
|
20231020,092000,3987555,4240,4325,4340,4240,234
|
|
20231020,091900,2982025,4275,4275,4275,4275,7
|
|
20231020,091800,2952100,4290,4290,4290,4290,15
|
|
20231020,091700,2887750,4290,4295,4295,4290,45
|
|
20231020,091600,2694515,4295,4295,4295,4295,0
|
|
20231020,091500,2694515,4295,4295,4295,4295,0
|
|
20231020,091400,2694515,4295,4295,4295,4295,0
|
|
20231020,091300,2694515,4295,4295,4295,4295,0
|
|
20231020,091200,2694515,4295,4295,4295,4295,0
|
|
20231020,091100,2694515,4295,4295,4340,4295,215
|
|
20231020,091000,1771045,4295,4295,4295,4295,8
|
|
20231020,090900,1736685,4350,4480,4480,4295,152
|
|
20231020,090800,1077545,4370,4500,4500,4370,192
|
|
20231020,090700,222895,4500,4500,4500,4500,0
|
|
20231020,090600,222895,4500,4375,4500,4375,27
|
|
20231020,090500,102120,4440,4440,4440,4440,0
|
|
20231020,090400,102120,4440,4440,4440,4440,0
|
|
20231020,090300,102120,4440,4440,4440,4440,0
|
|
20231020,090200,102120,4440,4440,4440,4440,0
|
|
20231020,090100,102120,4440,4440,4440,4440,0
|
|
20231020,090000,102120,4440,4440,4440,4440,23
|