632 lines
30 KiB
CSV
632 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231020,192900,357013990,4880,4880,4880,4880,1121
|
|
20231020,192800,357013990,4880,4880,4880,4880,0
|
|
20231020,192700,357013990,4880,4880,4880,4880,0
|
|
20231020,192600,357013990,4880,4880,4880,4880,0
|
|
20231020,192500,357013990,4880,4880,4880,4880,0
|
|
20231020,192400,357013990,4880,4880,4880,4880,0
|
|
20231020,192300,357013990,4880,4880,4880,4880,0
|
|
20231020,192200,357013990,4880,4880,4880,4880,0
|
|
20231020,192100,357013990,4880,4880,4880,4880,0
|
|
20231020,192000,357013990,4880,4880,4880,4880,0
|
|
20231020,191900,357013990,4880,4880,4880,4880,0
|
|
20231020,191800,357013990,4880,4880,4880,4880,0
|
|
20231020,191700,357013990,4880,4880,4880,4880,0
|
|
20231020,191600,357013990,4880,4880,4880,4880,0
|
|
20231020,191500,357013990,4880,4880,4880,4880,0
|
|
20231020,191400,357013990,4880,4880,4880,4880,0
|
|
20231020,191300,357013990,4880,4880,4880,4880,0
|
|
20231020,191200,357013990,4880,4880,4880,4880,0
|
|
20231020,191100,357013990,4880,4880,4880,4880,0
|
|
20231020,191000,357013990,4880,4880,4880,4880,0
|
|
20231020,190900,357013990,4880,4880,4880,4880,0
|
|
20231020,190800,357013990,4880,4880,4880,4880,0
|
|
20231020,190700,357013990,4880,4880,4880,4880,0
|
|
20231020,190600,357013990,4880,4880,4880,4880,0
|
|
20231020,190500,357013990,4880,4880,4880,4880,0
|
|
20231020,190400,357013990,4880,4880,4880,4880,0
|
|
20231020,190300,357013990,4880,4880,4880,4880,0
|
|
20231020,190200,357013990,4880,4880,4880,4880,0
|
|
20231020,190100,357013990,4880,4880,4880,4880,0
|
|
20231020,190000,357013990,4880,4880,4880,4880,0
|
|
20231020,185900,357013990,4880,4880,4880,4880,1121
|
|
20231020,185800,357013990,4880,4880,4880,4880,0
|
|
20231020,185700,357013990,4880,4880,4880,4880,0
|
|
20231020,185600,357013990,4880,4880,4880,4880,0
|
|
20231020,185500,357013990,4880,4880,4880,4880,0
|
|
20231020,185400,357013990,4880,4880,4880,4880,0
|
|
20231020,185300,357013990,4880,4880,4880,4880,0
|
|
20231020,185200,357013990,4880,4880,4880,4880,0
|
|
20231020,185100,357013990,4880,4880,4880,4880,0
|
|
20231020,185000,357013990,4880,4880,4880,4880,0
|
|
20231020,184900,357013990,4880,4880,4880,4880,0
|
|
20231020,184800,357013990,4880,4880,4880,4880,0
|
|
20231020,184700,357013990,4880,4880,4880,4880,0
|
|
20231020,184600,357013990,4880,4880,4880,4880,0
|
|
20231020,184500,357013990,4880,4880,4880,4880,0
|
|
20231020,184400,357013990,4880,4880,4880,4880,0
|
|
20231020,184300,357013990,4880,4880,4880,4880,0
|
|
20231020,184200,357013990,4880,4880,4880,4880,0
|
|
20231020,184100,357013990,4880,4880,4880,4880,0
|
|
20231020,184000,357013990,4880,4880,4880,4880,0
|
|
20231020,183900,357013990,4880,4880,4880,4880,0
|
|
20231020,183800,357013990,4880,4880,4880,4880,0
|
|
20231020,183700,357013990,4880,4880,4880,4880,0
|
|
20231020,183600,357013990,4880,4880,4880,4880,0
|
|
20231020,183500,357013990,4880,4880,4880,4880,0
|
|
20231020,183400,357013990,4880,4880,4880,4880,0
|
|
20231020,183300,357013990,4880,4880,4880,4880,0
|
|
20231020,183200,357013990,4880,4880,4880,4880,0
|
|
20231020,183100,357013990,4880,4880,4880,4880,0
|
|
20231020,183000,357013990,4880,4880,4880,4880,0
|
|
20231020,182900,357013990,4880,4880,4880,4880,1121
|
|
20231020,182800,357013990,4880,4880,4880,4880,0
|
|
20231020,182700,357013990,4880,4880,4880,4880,0
|
|
20231020,182600,357013990,4880,4880,4880,4880,0
|
|
20231020,182500,357013990,4880,4880,4880,4880,0
|
|
20231020,182400,357013990,4880,4880,4880,4880,0
|
|
20231020,182300,357013990,4880,4880,4880,4880,0
|
|
20231020,182200,357013990,4880,4880,4880,4880,0
|
|
20231020,182100,357013990,4880,4880,4880,4880,0
|
|
20231020,182000,357013990,4880,4880,4880,4880,0
|
|
20231020,181900,357013990,4880,4880,4880,4880,0
|
|
20231020,181800,357013990,4880,4880,4880,4880,0
|
|
20231020,181700,357013990,4880,4880,4880,4880,0
|
|
20231020,181600,357013990,4880,4880,4880,4880,0
|
|
20231020,181500,357013990,4880,4880,4880,4880,0
|
|
20231020,181400,357013990,4880,4880,4880,4880,0
|
|
20231020,181300,357013990,4880,4880,4880,4880,0
|
|
20231020,181200,357013990,4880,4880,4880,4880,0
|
|
20231020,181100,357013990,4880,4880,4880,4880,0
|
|
20231020,181000,357013990,4880,4880,4880,4880,0
|
|
20231020,180900,357013990,4880,4880,4880,4880,0
|
|
20231020,180800,357013990,4880,4880,4880,4880,0
|
|
20231020,180700,357013990,4880,4880,4880,4880,0
|
|
20231020,180600,357013990,4880,4880,4880,4880,0
|
|
20231020,180500,357013990,4880,4880,4880,4880,0
|
|
20231020,180400,357013990,4880,4880,4880,4880,0
|
|
20231020,180300,357013990,4880,4880,4880,4880,0
|
|
20231020,180200,357013990,4880,4880,4880,4880,0
|
|
20231020,180100,357013990,4880,4880,4880,4880,0
|
|
20231020,180000,357013990,4880,4880,4880,4880,0
|
|
20231020,175900,357013990,4880,4880,4880,4880,1121
|
|
20231020,175800,357013990,4880,4880,4880,4880,0
|
|
20231020,175700,357013990,4880,4880,4880,4880,0
|
|
20231020,175600,357013990,4880,4880,4880,4880,0
|
|
20231020,175500,357013990,4880,4880,4880,4880,0
|
|
20231020,175400,357013990,4880,4880,4880,4880,0
|
|
20231020,175300,357013990,4880,4880,4880,4880,0
|
|
20231020,175200,357013990,4880,4880,4880,4880,0
|
|
20231020,175100,357013990,4880,4880,4880,4880,0
|
|
20231020,175000,357013990,4880,4880,4880,4880,0
|
|
20231020,174900,357013990,4880,4880,4880,4880,0
|
|
20231020,174800,357013990,4880,4880,4880,4880,0
|
|
20231020,174700,357013990,4880,4880,4880,4880,0
|
|
20231020,174600,357013990,4880,4880,4880,4880,0
|
|
20231020,174500,357013990,4880,4880,4880,4880,0
|
|
20231020,174400,357013990,4880,4880,4880,4880,0
|
|
20231020,174300,357013990,4880,4880,4880,4880,0
|
|
20231020,174200,357013990,4880,4880,4880,4880,0
|
|
20231020,174100,357013990,4880,4880,4880,4880,0
|
|
20231020,174000,357013990,4880,4880,4880,4880,0
|
|
20231020,173900,357013990,4880,4880,4880,4880,0
|
|
20231020,173800,357013990,4880,4880,4880,4880,0
|
|
20231020,173700,357013990,4880,4880,4880,4880,0
|
|
20231020,173600,357013990,4880,4880,4880,4880,0
|
|
20231020,173500,357013990,4880,4880,4880,4880,0
|
|
20231020,173400,357013990,4880,4880,4880,4880,0
|
|
20231020,173300,357013990,4880,4880,4880,4880,0
|
|
20231020,173200,357013990,4880,4880,4880,4880,0
|
|
20231020,173100,357013990,4880,4880,4880,4880,0
|
|
20231020,173000,357013990,4880,4880,4880,4880,0
|
|
20231020,172900,357013990,4880,4880,4880,4880,1121
|
|
20231020,172800,357013990,4880,4880,4880,4880,0
|
|
20231020,172700,357013990,4880,4880,4880,4880,0
|
|
20231020,172600,357013990,4880,4880,4880,4880,0
|
|
20231020,172500,357013990,4880,4880,4880,4880,0
|
|
20231020,172400,357013990,4880,4880,4880,4880,0
|
|
20231020,172300,357013990,4880,4880,4880,4880,0
|
|
20231020,172200,357013990,4880,4880,4880,4880,0
|
|
20231020,172100,357013990,4880,4880,4880,4880,0
|
|
20231020,172000,357013990,4880,4880,4880,4880,0
|
|
20231020,171900,357013990,4880,4880,4880,4880,0
|
|
20231020,171800,357013990,4880,4880,4880,4880,0
|
|
20231020,171700,357013990,4880,4880,4880,4880,0
|
|
20231020,171600,357013990,4880,4880,4880,4880,0
|
|
20231020,171500,357013990,4880,4880,4880,4880,0
|
|
20231020,171400,357013990,4880,4880,4880,4880,0
|
|
20231020,171300,357013990,4880,4880,4880,4880,0
|
|
20231020,171200,357013990,4880,4880,4880,4880,0
|
|
20231020,171100,357013990,4880,4880,4880,4880,0
|
|
20231020,171000,357013990,4880,4880,4880,4880,0
|
|
20231020,170900,357013990,4880,4880,4880,4880,0
|
|
20231020,170800,357013990,4880,4880,4880,4880,0
|
|
20231020,170700,357013990,4880,4880,4880,4880,0
|
|
20231020,170600,357013990,4880,4880,4880,4880,0
|
|
20231020,170500,357013990,4880,4880,4880,4880,0
|
|
20231020,170400,357013990,4880,4880,4880,4880,0
|
|
20231020,170300,357013990,4880,4880,4880,4880,0
|
|
20231020,170200,357013990,4880,4880,4880,4880,0
|
|
20231020,170100,357013990,4880,4880,4880,4880,0
|
|
20231020,170000,357013990,4880,4880,4880,4880,0
|
|
20231020,165900,357013990,4880,4880,4880,4880,1121
|
|
20231020,165800,357013990,4880,4880,4880,4880,0
|
|
20231020,165700,357013990,4880,4880,4880,4880,0
|
|
20231020,165600,357013990,4880,4880,4880,4880,0
|
|
20231020,165500,357013990,4880,4880,4880,4880,0
|
|
20231020,165400,357013990,4880,4880,4880,4880,0
|
|
20231020,165300,357013990,4880,4880,4880,4880,0
|
|
20231020,165200,357013990,4880,4880,4880,4880,0
|
|
20231020,165100,357013990,4880,4880,4880,4880,0
|
|
20231020,165000,357013990,4880,4880,4880,4880,0
|
|
20231020,164900,357013990,4880,4880,4880,4880,0
|
|
20231020,164800,357013990,4880,4880,4880,4880,0
|
|
20231020,164700,357013990,4880,4880,4880,4880,0
|
|
20231020,164600,357013990,4880,4880,4880,4880,0
|
|
20231020,164500,357013990,4880,4880,4880,4880,0
|
|
20231020,164400,357013990,4880,4880,4880,4880,0
|
|
20231020,164300,357013990,4880,4880,4880,4880,0
|
|
20231020,164200,357013990,4880,4880,4880,4880,0
|
|
20231020,164100,357013990,4880,4880,4880,4880,0
|
|
20231020,164000,357013990,4880,4880,4880,4880,0
|
|
20231020,163900,357013990,4880,4880,4880,4880,0
|
|
20231020,163800,357013990,4880,4880,4880,4880,0
|
|
20231020,163700,357013990,4880,4880,4880,4880,0
|
|
20231020,163600,357013990,4880,4880,4880,4880,0
|
|
20231020,163500,357013990,4880,4880,4880,4880,0
|
|
20231020,163400,357013990,4880,4880,4880,4880,0
|
|
20231020,163300,357013990,4880,4880,4880,4880,0
|
|
20231020,163200,357013990,4880,4880,4880,4880,0
|
|
20231020,163100,357013990,4880,4880,4880,4880,0
|
|
20231020,163000,357013990,4880,4880,4880,4880,0
|
|
20231020,162900,357013990,4880,4880,4880,4880,1121
|
|
20231020,162800,357013990,4880,4880,4880,4880,0
|
|
20231020,162700,357013990,4880,4880,4880,4880,0
|
|
20231020,162600,357013990,4880,4880,4880,4880,0
|
|
20231020,162500,357013990,4880,4880,4880,4880,0
|
|
20231020,162400,357013990,4880,4880,4880,4880,0
|
|
20231020,162300,357013990,4880,4880,4880,4880,0
|
|
20231020,162200,357013990,4880,4880,4880,4880,0
|
|
20231020,162100,357013990,4880,4880,4880,4880,0
|
|
20231020,162000,357013990,4880,4880,4880,4880,0
|
|
20231020,161900,357013990,4880,4880,4880,4880,0
|
|
20231020,161800,357013990,4880,4880,4880,4880,0
|
|
20231020,161700,357013990,4880,4880,4880,4880,0
|
|
20231020,161600,357013990,4880,4880,4880,4880,0
|
|
20231020,161500,357013990,4880,4880,4880,4880,0
|
|
20231020,161400,357013990,4880,4880,4880,4880,0
|
|
20231020,161300,357013990,4880,4880,4880,4880,0
|
|
20231020,161200,357013990,4880,4880,4880,4880,0
|
|
20231020,161100,357013990,4880,4880,4880,4880,0
|
|
20231020,161000,357013990,4880,4880,4880,4880,0
|
|
20231020,160900,357013990,4880,4880,4880,4880,0
|
|
20231020,160800,357013990,4880,4880,4880,4880,0
|
|
20231020,160700,357013990,4880,4880,4880,4880,0
|
|
20231020,160600,357013990,4880,4880,4880,4880,0
|
|
20231020,160500,357013990,4880,4880,4880,4880,0
|
|
20231020,160400,357013990,4880,4880,4880,4880,0
|
|
20231020,160300,357013990,4880,4880,4880,4880,0
|
|
20231020,160200,357013990,4880,4880,4880,4880,0
|
|
20231020,160100,357013990,4880,4880,4880,4880,0
|
|
20231020,160000,357013990,4880,4880,4880,4880,0
|
|
20231020,155900,357013990,4880,4880,4880,4880,1121
|
|
20231020,155800,357013990,4880,4880,4880,4880,0
|
|
20231020,155700,357013990,4880,4880,4880,4880,0
|
|
20231020,155600,357013990,4880,4880,4880,4880,0
|
|
20231020,155500,357013990,4880,4880,4880,4880,0
|
|
20231020,155400,357013990,4880,4880,4880,4880,0
|
|
20231020,155300,357013990,4880,4880,4880,4880,0
|
|
20231020,155200,357013990,4880,4880,4880,4880,0
|
|
20231020,155100,357013990,4880,4880,4880,4880,0
|
|
20231020,155000,357013990,4880,4880,4880,4880,0
|
|
20231020,154900,357013990,4880,4880,4880,4880,0
|
|
20231020,154800,357013990,4880,4880,4880,4880,0
|
|
20231020,154700,357013990,4880,4880,4880,4880,0
|
|
20231020,154600,357013990,4880,4880,4880,4880,0
|
|
20231020,154500,357013990,4880,4880,4880,4880,0
|
|
20231020,154400,357013990,4880,4880,4880,4880,0
|
|
20231020,154300,357013990,4880,4880,4880,4880,0
|
|
20231020,154200,357013990,4880,4880,4880,4880,0
|
|
20231020,154100,357013990,4880,4880,4880,4880,0
|
|
20231020,154000,357013990,4880,4880,4880,4880,0
|
|
20231020,153900,357013990,4880,4880,4880,4880,0
|
|
20231020,153800,357013990,4880,4880,4880,4880,0
|
|
20231020,153700,357013990,4880,4880,4880,4880,0
|
|
20231020,153600,357013990,4880,4880,4880,4880,0
|
|
20231020,153500,357013990,4880,4880,4880,4880,0
|
|
20231020,153400,357013990,4880,4880,4880,4880,0
|
|
20231020,153300,357013990,4880,4880,4880,4880,0
|
|
20231020,153200,357013990,4880,4880,4880,4880,0
|
|
20231020,153100,357013990,4880,4880,4880,4880,0
|
|
20231020,153000,357013990,4880,4880,4880,4880,1121
|
|
20231020,152900,351543510,4920,4920,4920,4920,0
|
|
20231020,152800,351543510,4920,4920,4920,4920,0
|
|
20231020,152700,351543510,4920,4920,4920,4920,0
|
|
20231020,152600,351543510,4920,4920,4920,4920,0
|
|
20231020,152500,351543510,4920,4920,4920,4920,0
|
|
20231020,152400,351543510,4920,4920,4920,4920,0
|
|
20231020,152300,351543510,4920,4920,4920,4920,0
|
|
20231020,152200,351543510,4920,4920,4920,4920,0
|
|
20231020,152100,351543510,4920,4920,4920,4920,0
|
|
20231020,152000,351543510,4920,4920,4920,4920,0
|
|
20231020,151900,351543510,4920,4930,4930,4920,408
|
|
20231020,151800,349534130,4930,4930,4930,4930,5
|
|
20231020,151700,349509480,4930,4935,4935,4930,559
|
|
20231020,151600,346753600,4935,4935,4935,4935,139
|
|
20231020,151500,346067635,4935,4935,4935,4935,189
|
|
20231020,151400,345134920,4940,4940,4940,4940,0
|
|
20231020,151300,345134920,4940,4940,4940,4940,1
|
|
20231020,151200,345129980,4940,4940,4940,4940,7
|
|
20231020,151100,345095400,4940,4950,4950,4940,20
|
|
20231020,151000,344996550,4930,4930,4930,4930,1
|
|
20231020,150900,344991620,4955,4955,4955,4955,6
|
|
20231020,150800,344961890,4955,4955,4955,4955,0
|
|
20231020,150700,344961890,4955,4955,4955,4955,1084
|
|
20231020,150600,339590670,4955,4955,4955,4945,733
|
|
20231020,150500,335965890,4955,4955,4955,4955,15
|
|
20231020,150400,335891565,4955,4955,4955,4955,0
|
|
20231020,150300,335891565,4955,4950,4955,4950,14
|
|
20231020,150200,335822245,4955,4955,4955,4955,0
|
|
20231020,150100,335822245,4955,4955,4955,4955,280
|
|
20231020,150000,334434845,4945,4945,4945,4945,1010
|
|
20231020,145900,329440395,4930,4920,4930,4920,484
|
|
20231020,145800,327058275,4930,4930,4930,4930,5
|
|
20231020,145700,327033625,4920,4925,4925,4920,66
|
|
20231020,145600,326708620,4900,4900,4900,4900,0
|
|
20231020,145500,326708620,4900,4900,4900,4900,0
|
|
20231020,145400,326708620,4900,4900,4905,4900,540
|
|
20231020,145300,324062570,4905,4905,4905,4905,500
|
|
20231020,145200,321610070,4930,4930,4930,4930,30
|
|
20231020,145100,321462170,4930,4925,4930,4925,3
|
|
20231020,145000,321447385,4890,4900,4900,4890,1748
|
|
20231020,144900,312888025,4900,4905,4905,4900,700
|
|
20231020,144800,309457800,4905,4920,4920,4905,35
|
|
20231020,144700,309285615,4920,4920,4920,4920,0
|
|
20231020,144600,309285615,4920,4920,4920,4920,1
|
|
20231020,144500,309280695,4940,4940,4940,4940,0
|
|
20231020,144400,309280695,4940,4940,4940,4940,0
|
|
20231020,144300,309280695,4940,4940,4940,4940,40
|
|
20231020,144200,309083095,4940,4940,4940,4940,45
|
|
20231020,144100,308860795,4940,4960,4960,4940,721
|
|
20231020,144000,305292430,4960,4960,4960,4960,0
|
|
20231020,143900,305292430,4960,4960,4960,4960,0
|
|
20231020,143800,305292430,4960,4960,4960,4960,100
|
|
20231020,143700,304796430,4960,4960,4960,4960,0
|
|
20231020,143600,304796430,4960,4960,4960,4960,0
|
|
20231020,143500,304796430,4960,4950,4960,4945,4
|
|
20231020,143400,304776625,4950,4950,4950,4950,0
|
|
20231020,143300,304776625,4950,4950,4950,4950,0
|
|
20231020,143200,304776625,4950,4950,4950,4950,520
|
|
20231020,143100,302202625,4950,4950,4950,4950,0
|
|
20231020,143000,302202625,4950,4950,4950,4950,10
|
|
20231020,142900,302153125,4950,4950,4950,4950,0
|
|
20231020,142800,302153125,4950,4950,4950,4950,21
|
|
20231020,142700,302049175,4950,4950,4950,4950,100
|
|
20231020,142600,301554175,4950,4950,4950,4950,116
|
|
20231020,142500,300979975,4945,4945,4945,4945,93
|
|
20231020,142400,300520090,4940,4940,4940,4940,110
|
|
20231020,142300,299976690,4935,4930,4935,4930,55
|
|
20231020,142200,299705365,4940,4940,4940,4940,0
|
|
20231020,142100,299705365,4940,4940,4940,4940,0
|
|
20231020,142000,299705365,4940,4940,4940,4940,0
|
|
20231020,141900,299705365,4940,4940,4940,4940,5
|
|
20231020,141800,299680665,4940,4880,4940,4880,4
|
|
20231020,141700,299660970,4920,4925,4925,4870,5136
|
|
20231020,141600,274500295,4920,4965,4965,4920,1000
|
|
20231020,141500,269566390,4965,4965,4965,4965,0
|
|
20231020,141400,269566390,4965,4980,4980,4965,1000
|
|
20231020,141300,264594220,4970,5000,5000,4970,1005
|
|
20231020,141200,259586380,5000,5000,5000,5000,35
|
|
20231020,141100,259411380,4990,4990,4990,4990,0
|
|
20231020,141000,259411380,4990,4990,4990,4990,0
|
|
20231020,140900,259411380,4990,5010,5010,4990,2000
|
|
20231020,140800,249418795,5010,5010,5010,5010,0
|
|
20231020,140700,249418795,5010,5010,5010,5010,2
|
|
20231020,140600,249408775,5010,5020,5020,5000,2025
|
|
20231020,140500,239271895,5030,5030,5030,5030,0
|
|
20231020,140400,239271895,5030,5030,5030,5030,73
|
|
20231020,140300,238904705,5030,5050,5050,5030,835
|
|
20231020,140200,234688495,5050,5050,5050,5050,0
|
|
20231020,140100,234688495,5050,5050,5050,5050,0
|
|
20231020,140000,234688495,5050,5050,5050,5050,0
|
|
20231020,135900,234688495,5050,5050,5050,5050,0
|
|
20231020,135800,234688495,5050,5050,5050,5050,0
|
|
20231020,135700,234688495,5050,5050,5050,5050,100
|
|
20231020,135600,234183495,5030,5030,5030,5030,0
|
|
20231020,135500,234183495,5030,5030,5030,5030,100
|
|
20231020,135400,233680495,5030,5030,5030,5030,11
|
|
20231020,135300,233625165,5020,5020,5020,5020,2
|
|
20231020,135200,233615125,5010,5010,5010,5010,0
|
|
20231020,135100,233615125,5010,5010,5010,5010,0
|
|
20231020,135000,233615125,5010,5010,5010,5010,0
|
|
20231020,134900,233615125,5010,5010,5010,5010,0
|
|
20231020,134800,233615125,5010,5010,5010,5010,0
|
|
20231020,134700,233615125,5010,5010,5010,5010,0
|
|
20231020,134600,233615125,5010,5010,5010,5010,18
|
|
20231020,134500,233524945,5010,5010,5010,5010,0
|
|
20231020,134400,233524945,5010,5010,5010,5010,18
|
|
20231020,134300,233434765,5010,5010,5010,5010,0
|
|
20231020,134200,233434765,5010,5010,5010,5010,0
|
|
20231020,134100,233434765,5010,5010,5010,5010,0
|
|
20231020,134000,233434765,5010,5010,5010,5010,0
|
|
20231020,133900,233434765,5010,5010,5010,5010,0
|
|
20231020,133800,233434765,5010,5010,5010,5010,0
|
|
20231020,133700,233434765,5010,5020,5020,5010,6
|
|
20231020,133600,233404695,5020,5020,5020,5020,0
|
|
20231020,133500,233404695,5020,5020,5020,5020,0
|
|
20231020,133400,233404695,5020,5020,5020,5020,0
|
|
20231020,133300,233404695,5020,5020,5020,5020,672
|
|
20231020,133200,230031255,5050,5050,5050,5050,0
|
|
20231020,133100,230031255,5050,5050,5050,5050,0
|
|
20231020,133000,230031255,5050,5050,5050,5050,0
|
|
20231020,132900,230031255,5050,5050,5050,5050,0
|
|
20231020,132800,230031255,5050,5050,5050,5050,0
|
|
20231020,132700,230031255,5050,5050,5050,5050,0
|
|
20231020,132600,230031255,5050,5050,5050,5050,2
|
|
20231020,132500,230021155,5050,5050,5050,5050,0
|
|
20231020,132400,230021155,5050,5050,5050,5050,0
|
|
20231020,132300,230021155,5050,5050,5050,5050,0
|
|
20231020,132200,230021155,5050,5050,5050,5050,0
|
|
20231020,132100,230021155,5050,5050,5050,5050,4
|
|
20231020,132000,230000955,5030,5030,5030,5030,0
|
|
20231020,131900,230000955,5030,5030,5030,5030,0
|
|
20231020,131800,230000955,5030,5030,5030,5030,1
|
|
20231020,131700,229995925,5020,5020,5020,5020,0
|
|
20231020,131600,229995925,5020,5020,5020,5020,0
|
|
20231020,131500,229995925,5020,5020,5020,5020,70
|
|
20231020,131400,229644525,5020,5020,5020,5020,0
|
|
20231020,131300,229644525,5020,5020,5020,5020,0
|
|
20231020,131200,229644525,5020,5020,5020,5020,0
|
|
20231020,131100,229644525,5020,5020,5020,5020,0
|
|
20231020,131000,229644525,5020,5020,5020,5020,0
|
|
20231020,130900,229644525,5020,5020,5020,5020,0
|
|
20231020,130800,229644525,5020,5020,5020,5020,0
|
|
20231020,130700,229644525,5020,5020,5020,5020,0
|
|
20231020,130600,229644525,5020,5020,5020,5020,0
|
|
20231020,130500,229644525,5020,5020,5020,5020,0
|
|
20231020,130400,229644525,5020,5020,5020,5020,0
|
|
20231020,130300,229644525,5020,5020,5020,5020,0
|
|
20231020,130200,229644525,5020,5020,5020,5020,0
|
|
20231020,130100,229644525,5020,5020,5020,5020,0
|
|
20231020,130000,229644525,5020,5020,5020,5020,0
|
|
20231020,125900,229644525,5020,5020,5020,5020,0
|
|
20231020,125800,229644525,5020,5020,5020,5020,0
|
|
20231020,125700,229644525,5020,5020,5020,5020,0
|
|
20231020,125600,229644525,5020,5020,5020,5020,15
|
|
20231020,125500,229569225,5020,5020,5020,5020,0
|
|
20231020,125400,229569225,5020,5020,5020,5020,0
|
|
20231020,125300,229569225,5020,5040,5040,5020,14
|
|
20231020,125200,229498785,5050,5050,5050,5050,10
|
|
20231020,125100,229448285,5040,5040,5040,5040,27
|
|
20231020,125000,229312205,5020,5020,5020,5020,1
|
|
20231020,124900,229307185,5010,5010,5010,5010,0
|
|
20231020,124800,229307185,5010,5010,5010,5010,0
|
|
20231020,124700,229307185,5010,5010,5010,5010,0
|
|
20231020,124600,229307185,5010,5010,5010,5010,0
|
|
20231020,124500,229307185,5010,5010,5010,5010,0
|
|
20231020,124400,229307185,5010,5010,5010,5010,0
|
|
20231020,124300,229307185,5010,5010,5010,5010,0
|
|
20231020,124200,229307185,5010,5010,5010,5010,0
|
|
20231020,124100,229307185,5010,5010,5010,5010,1
|
|
20231020,124000,229302175,5020,5020,5020,5020,22
|
|
20231020,123900,229191735,5020,5020,5020,5020,0
|
|
20231020,123800,229191735,5020,5020,5020,5020,198
|
|
20231020,123700,228197775,5020,5020,5020,5020,398
|
|
20231020,123600,226199815,5020,5020,5020,5020,0
|
|
20231020,123500,226199815,5020,5020,5020,5020,0
|
|
20231020,123400,226199815,5020,5020,5020,5020,0
|
|
20231020,123300,226199815,5020,5020,5020,5020,5
|
|
20231020,123200,226174715,5020,5020,5020,5020,1
|
|
20231020,123100,226169695,5010,5010,5010,5010,0
|
|
20231020,123000,226169695,5010,5010,5020,5010,114
|
|
20231020,122900,225597595,5020,5020,5020,5020,0
|
|
20231020,122800,225597595,5020,5020,5020,5020,203
|
|
20231020,122700,224578535,5020,5020,5020,5020,0
|
|
20231020,122600,224578535,5020,5020,5020,5020,0
|
|
20231020,122500,224578535,5020,5020,5020,5020,1
|
|
20231020,122400,224573515,5020,5020,5020,5020,0
|
|
20231020,122300,224573515,5020,5020,5020,5020,0
|
|
20231020,122200,224573515,5020,5020,5020,5020,0
|
|
20231020,122100,224573515,5020,5030,5030,5020,188
|
|
20231020,122000,223628775,5030,5050,5050,5030,2
|
|
20231020,121900,223618695,5030,5030,5030,5030,1
|
|
20231020,121800,223613665,5050,5050,5050,5050,0
|
|
20231020,121700,223613665,5050,5050,5050,5050,0
|
|
20231020,121600,223613665,5050,5050,5050,5050,0
|
|
20231020,121500,223613665,5050,5050,5050,5050,0
|
|
20231020,121400,223613665,5050,5050,5050,5050,0
|
|
20231020,121300,223613665,5050,5050,5050,5050,0
|
|
20231020,121200,223613665,5050,5050,5050,5050,0
|
|
20231020,121100,223613665,5050,5050,5050,5050,0
|
|
20231020,121000,223613665,5050,5050,5050,5050,0
|
|
20231020,120900,223613665,5050,5050,5050,5050,0
|
|
20231020,120800,223613665,5050,5050,5050,5050,0
|
|
20231020,120700,223613665,5050,5050,5050,5050,0
|
|
20231020,120600,223613665,5050,5050,5050,5050,0
|
|
20231020,120500,223613665,5050,5050,5050,5050,1
|
|
20231020,120400,223608615,5020,5020,5020,5020,0
|
|
20231020,120300,223608615,5020,5020,5020,5020,0
|
|
20231020,120200,223608615,5020,5020,5020,5020,0
|
|
20231020,120100,223608615,5020,5020,5020,5020,100
|
|
20231020,120000,223106615,5020,5020,5020,5020,0
|
|
20231020,115900,223106615,5020,5020,5020,5020,0
|
|
20231020,115800,223106615,5020,5020,5020,5020,0
|
|
20231020,115700,223106615,5020,5020,5020,5020,0
|
|
20231020,115600,223106615,5020,5020,5020,5020,0
|
|
20231020,115500,223106615,5020,5020,5020,5020,2000
|
|
20231020,115400,213066615,5020,5020,5020,5020,0
|
|
20231020,115300,213066615,5020,5020,5020,5020,0
|
|
20231020,115200,213066615,5020,5020,5020,5020,0
|
|
20231020,115100,213066615,5020,5020,5020,5020,0
|
|
20231020,115000,213066615,5020,5020,5020,5020,0
|
|
20231020,114900,213066615,5020,5020,5020,5020,0
|
|
20231020,114800,213066615,5020,5020,5020,5020,0
|
|
20231020,114700,213066615,5020,5020,5020,5020,37
|
|
20231020,114600,212880875,5020,5020,5020,5020,0
|
|
20231020,114500,212880875,5020,5020,5020,5020,0
|
|
20231020,114400,212880875,5020,5020,5020,5020,0
|
|
20231020,114300,212880875,5020,5020,5020,5020,61
|
|
20231020,114200,212574655,5020,5020,5020,5020,0
|
|
20231020,114100,212574655,5020,5020,5020,5020,0
|
|
20231020,114000,212574655,5020,5020,5020,5020,100
|
|
20231020,113900,212072655,5020,5020,5020,5020,0
|
|
20231020,113800,212072655,5020,5020,5020,5020,30
|
|
20231020,113700,211922055,5040,5040,5040,5040,0
|
|
20231020,113600,211922055,5040,5040,5040,5040,76
|
|
20231020,113500,211539015,5030,5030,5030,5030,3
|
|
20231020,113400,211523925,5030,5030,5030,5030,5
|
|
20231020,113300,211498775,5030,5030,5030,5030,95
|
|
20231020,113200,211020925,5030,5030,5030,5030,50
|
|
20231020,113100,210769425,5020,5020,5020,5020,1
|
|
20231020,113000,210764405,5020,5020,5020,5020,11
|
|
20231020,112900,210709185,5030,5030,5030,5030,18
|
|
20231020,112800,210618645,5030,5030,5030,5030,0
|
|
20231020,112700,210618645,5030,5030,5030,5030,0
|
|
20231020,112600,210618645,5030,5040,5040,5030,60
|
|
20231020,112500,210316355,5040,5040,5040,5040,0
|
|
20231020,112400,210316355,5040,5040,5040,5040,1
|
|
20231020,112300,210311315,5040,5050,5050,5040,48
|
|
20231020,112200,210069185,5050,5050,5050,5050,4
|
|
20231020,112100,210048985,5050,5030,5050,5030,502
|
|
20231020,112000,207513935,5040,5020,5040,5020,706
|
|
20231020,111900,203968865,5000,5000,5000,5000,0
|
|
20231020,111800,203968865,5000,4985,5000,4985,1387
|
|
20231020,111700,197034660,4985,5000,5000,4985,973
|
|
20231020,111600,192171970,5000,5000,5000,5000,12
|
|
20231020,111500,192111970,5030,5040,5040,5030,4
|
|
20231020,111400,192091840,5040,5040,5040,5030,117
|
|
20231020,111300,191502180,5060,5060,5060,5060,0
|
|
20231020,111200,191502180,5060,5060,5060,5060,0
|
|
20231020,111100,191502180,5060,5060,5060,5060,0
|
|
20231020,111000,191502180,5060,5060,5060,5060,0
|
|
20231020,110900,191502180,5060,5060,5060,5060,0
|
|
20231020,110800,191502180,5060,5060,5060,5060,0
|
|
20231020,110700,191502180,5060,5060,5060,5060,0
|
|
20231020,110600,191502180,5060,5060,5060,5060,0
|
|
20231020,110500,191502180,5060,5060,5060,5060,0
|
|
20231020,110400,191502180,5060,5060,5060,5060,0
|
|
20231020,110300,191502180,5060,5060,5060,5060,0
|
|
20231020,110200,191502180,5060,5060,5060,5060,0
|
|
20231020,110100,191502180,5060,5060,5060,5060,7
|
|
20231020,110000,191466760,5060,5060,5060,5060,0
|
|
20231020,105900,191466760,5060,5060,5060,5060,15
|
|
20231020,105800,191390860,5050,5050,5050,5050,0
|
|
20231020,105700,191390860,5050,5050,5050,5050,0
|
|
20231020,105600,191390860,5050,5050,5050,5050,577
|
|
20231020,105500,188477010,5050,5050,5050,5050,0
|
|
20231020,105400,188477010,5050,5050,5050,5050,716
|
|
20231020,105300,184861210,5050,5040,5050,5040,657
|
|
20231020,105200,181548370,5040,5020,5040,5020,1001
|
|
20231020,105100,176506090,5020,4930,5020,4930,570
|
|
20231020,105000,173664240,4920,4920,4920,4920,0
|
|
20231020,104900,173664240,4920,4905,4920,4905,36
|
|
20231020,104800,173487175,4905,4905,4905,4900,2028
|
|
20231020,104700,163539840,4890,4890,4890,4890,0
|
|
20231020,104600,163539840,4890,4890,4890,4890,0
|
|
20231020,104500,163539840,4890,4890,4890,4890,1
|
|
20231020,104400,163534950,4890,4900,4900,4890,1527
|
|
20231020,104300,156053190,4905,4905,4905,4905,0
|
|
20231020,104200,156053190,4905,4905,4905,4905,0
|
|
20231020,104100,156053190,4905,4905,4905,4905,0
|
|
20231020,104000,156053190,4905,4905,4905,4905,0
|
|
20231020,103900,156053190,4905,4905,4905,4905,0
|
|
20231020,103800,156053190,4905,4905,4905,4905,27
|
|
20231020,103700,155920755,4900,4900,4900,4900,0
|
|
20231020,103600,155920755,4900,4900,4900,4900,0
|
|
20231020,103500,155920755,4900,4900,4900,4900,0
|
|
20231020,103400,155920755,4900,4900,4900,4900,1
|
|
20231020,103300,155915855,4900,4900,4900,4900,3
|
|
20231020,103200,155901155,4900,4900,4900,4900,64
|
|
20231020,103100,155587555,4900,4900,4900,4900,16
|
|
20231020,103000,155509155,4900,4905,4905,4900,447
|
|
20231020,102900,153316695,4910,4910,4910,4910,0
|
|
20231020,102800,153316695,4910,4910,4910,4910,0
|
|
20231020,102700,153316695,4910,4910,4910,4910,0
|
|
20231020,102600,153316695,4910,4910,4910,4910,96
|
|
20231020,102500,152845335,4940,4940,4940,4940,0
|
|
20231020,102400,152845335,4940,4935,4940,4935,66
|
|
20231020,102300,152519545,4940,4905,4940,4905,266
|
|
20231020,102200,151213275,4910,4915,4915,4910,1098
|
|
20231020,102100,145819955,4915,4925,4945,4915,276
|
|
20231020,102000,144462935,4925,4925,4930,4925,93
|
|
20231020,101900,144004810,4925,4925,4925,4925,1
|
|
20231020,101800,143999885,4930,4930,4930,4930,0
|
|
20231020,101700,143999885,4930,4930,4930,4930,40
|
|
20231020,101600,143802685,4945,4945,4945,4945,0
|
|
20231020,101500,143802685,4945,4945,4945,4945,0
|
|
20231020,101400,143802685,4945,4945,4945,4945,0
|
|
20231020,101300,143802685,4945,4945,4945,4945,0
|
|
20231020,101200,143802685,4945,4945,4945,4945,0
|
|
20231020,101100,143802685,4945,4945,4945,4945,0
|
|
20231020,101000,143802685,4945,4945,4945,4945,0
|
|
20231020,100900,143802685,4945,4945,4945,4945,0
|
|
20231020,100800,143802685,4945,4945,4945,4945,4
|
|
20231020,100700,143782905,4945,4945,4945,4945,0
|
|
20231020,100600,143782905,4945,4945,4945,4945,0
|
|
20231020,100500,143782905,4945,4945,4945,4945,0
|
|
20231020,100400,143782905,4945,4945,4945,4945,0
|
|
20231020,100300,143782905,4945,4945,4945,4945,0
|
|
20231020,100200,143782905,4945,4940,4945,4940,8
|
|
20231020,100100,143743380,4975,4975,4975,4975,30
|
|
20231020,100000,143594130,4920,4990,5000,4920,170
|
|
20231020,095900,142757215,5000,4985,5000,4985,45
|
|
20231020,095800,142532355,4990,4980,4990,4980,150
|
|
20231020,095700,141784635,4940,4940,4940,4940,0
|
|
20231020,095600,141784635,4940,4940,4940,4940,0
|
|
20231020,095500,141784635,4940,4940,4940,4940,0
|
|
20231020,095400,141784635,4940,4935,4940,4935,307
|
|
20231020,095300,140268655,4935,4935,4935,4935,0
|
|
20231020,095200,140268655,4935,4915,4935,4915,36
|
|
20231020,095100,140091115,4935,4935,4935,4935,0
|
|
20231020,095000,140091115,4935,4915,4935,4915,234
|
|
20231020,094900,138938495,4910,4910,4910,4910,4
|
|
20231020,094800,138918855,4935,4910,4935,4905,650
|
|
20231020,094700,135726780,4920,4965,4965,4920,881
|
|
20231020,094600,131359910,4965,4965,4970,4965,214
|
|
20231020,094500,130297375,4970,4970,4970,4970,20
|
|
20231020,094400,130197975,4965,4965,4965,4965,32
|
|
20231020,094300,130039095,4965,4965,4965,4965,124
|
|
20231020,094200,129423435,4965,4995,4995,4965,767
|
|
20231020,094100,125614805,4995,4995,4995,4995,1021
|
|
20231020,094000,120514910,5000,5000,5000,5000,0
|
|
20231020,093900,120514910,5000,5000,5000,5000,0
|
|
20231020,093800,120514910,5000,4970,5000,4970,536
|
|
20231020,093700,117845310,4965,4965,4965,4965,458
|
|
20231020,093600,115571340,4965,4955,4965,4955,14
|
|
20231020,093500,115501920,4955,4955,4955,4955,1
|
|
20231020,093400,115496965,4945,4945,4945,4945,53
|
|
20231020,093300,115234880,4945,4945,4950,4945,190
|
|
20231020,093200,114295280,4930,4965,4965,4930,262
|
|
20231020,093100,113003060,4965,4960,4965,4960,34
|
|
20231020,093000,112834335,4930,4930,4930,4930,0
|
|
20231020,092900,112834335,4930,4930,4930,4930,0
|
|
20231020,092800,112834335,4930,4930,4930,4930,0
|
|
20231020,092700,112834335,4930,4925,4930,4925,273
|
|
20231020,092600,111488885,4900,4860,4900,4860,5180
|
|
20231020,092500,86245475,4865,4865,4865,4835,56
|
|
20231020,092400,85973185,4865,4865,4865,4865,7
|
|
20231020,092300,85939130,4830,4830,4830,4830,0
|
|
20231020,092200,85939130,4830,4880,4880,4830,187
|
|
20231020,092100,85035370,4880,4885,4885,4880,21
|
|
20231020,092000,84932790,4820,4880,4880,4810,1517
|
|
20231020,091900,77597705,4900,4905,4905,4900,3295
|
|
20231020,091800,61449950,4905,4920,4920,4905,1491
|
|
20231020,091700,54122315,4915,4955,4955,4915,402
|
|
20231020,091600,52146405,4945,4945,4945,4945,50
|
|
20231020,091500,51899155,4945,4960,4960,4905,3103
|
|
20231020,091400,36589550,4995,4985,4995,4985,210
|
|
20231020,091300,35542600,4985,4985,4985,4980,79
|
|
20231020,091200,35148995,4985,4990,4990,4985,368
|
|
20231020,091100,33313695,4990,4990,4990,4990,0
|
|
20231020,091000,33313695,4990,4990,4990,4990,100
|
|
20231020,090900,32814695,4990,4990,4990,4990,0
|
|
20231020,090800,32814695,4990,4995,4995,4990,2000
|
|
20231020,090700,22832505,4995,4995,4995,4995,0
|
|
20231020,090600,22832505,4995,4995,4995,4995,0
|
|
20231020,090500,22832505,4995,5000,5000,4995,100
|
|
20231020,090400,22332755,4995,5000,5000,4990,1229
|
|
20231020,090300,16193700,4995,4995,4995,4995,168
|
|
20231020,090200,15354540,5000,5000,5000,5000,10
|
|
20231020,090100,15304540,5000,5050,5050,5000,358
|
|
20231020,090000,13509540,5060,5070,5070,5060,2664
|