640 lines
30 KiB
CSV
640 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231019,193700,84268295,4585,4585,4585,4585,2835
|
|
20231019,193600,84268295,4585,4585,4585,4585,0
|
|
20231019,193500,84268295,4585,4585,4585,4585,0
|
|
20231019,193400,84268295,4585,4585,4585,4585,0
|
|
20231019,193300,84268295,4585,4585,4585,4585,0
|
|
20231019,193200,84268295,4585,4585,4585,4585,0
|
|
20231019,193100,84268295,4585,4585,4585,4585,0
|
|
20231019,193000,84268295,4585,4585,4585,4585,0
|
|
20231019,192900,84268295,4585,4585,4585,4585,0
|
|
20231019,192800,84268295,4585,4585,4585,4585,0
|
|
20231019,192700,84268295,4585,4585,4585,4585,0
|
|
20231019,192600,84268295,4585,4585,4585,4585,0
|
|
20231019,192500,84268295,4585,4585,4585,4585,0
|
|
20231019,192400,84268295,4585,4585,4585,4585,0
|
|
20231019,192300,84268295,4585,4585,4585,4585,0
|
|
20231019,192200,84268295,4585,4585,4585,4585,0
|
|
20231019,192100,84268295,4585,4585,4585,4585,0
|
|
20231019,192000,84268295,4585,4585,4585,4585,0
|
|
20231019,191900,84268295,4585,4585,4585,4585,0
|
|
20231019,191800,84268295,4585,4585,4585,4585,0
|
|
20231019,191700,84268295,4585,4585,4585,4585,0
|
|
20231019,191600,84268295,4585,4585,4585,4585,0
|
|
20231019,191500,84268295,4585,4585,4585,4585,0
|
|
20231019,191400,84268295,4585,4585,4585,4585,0
|
|
20231019,191300,84268295,4585,4585,4585,4585,0
|
|
20231019,191200,84268295,4585,4585,4585,4585,0
|
|
20231019,191100,84268295,4585,4585,4585,4585,0
|
|
20231019,191000,84268295,4585,4585,4585,4585,0
|
|
20231019,190900,84268295,4585,4585,4585,4585,0
|
|
20231019,190800,84268295,4585,4585,4585,4585,0
|
|
20231019,190700,84268295,4585,4585,4585,4585,2835
|
|
20231019,190600,84268295,4585,4585,4585,4585,0
|
|
20231019,190500,84268295,4585,4585,4585,4585,0
|
|
20231019,190400,84268295,4585,4585,4585,4585,0
|
|
20231019,190300,84268295,4585,4585,4585,4585,0
|
|
20231019,190200,84268295,4585,4585,4585,4585,0
|
|
20231019,190100,84268295,4585,4585,4585,4585,0
|
|
20231019,190000,84268295,4585,4585,4585,4585,0
|
|
20231019,185900,84268295,4585,4585,4585,4585,0
|
|
20231019,185800,84268295,4585,4585,4585,4585,0
|
|
20231019,185700,84268295,4585,4585,4585,4585,0
|
|
20231019,185600,84268295,4585,4585,4585,4585,0
|
|
20231019,185500,84268295,4585,4585,4585,4585,0
|
|
20231019,185400,84268295,4585,4585,4585,4585,0
|
|
20231019,185300,84268295,4585,4585,4585,4585,0
|
|
20231019,185200,84268295,4585,4585,4585,4585,0
|
|
20231019,185100,84268295,4585,4585,4585,4585,0
|
|
20231019,185000,84268295,4585,4585,4585,4585,0
|
|
20231019,184900,84268295,4585,4585,4585,4585,0
|
|
20231019,184800,84268295,4585,4585,4585,4585,0
|
|
20231019,184700,84268295,4585,4585,4585,4585,0
|
|
20231019,184600,84268295,4585,4585,4585,4585,0
|
|
20231019,184500,84268295,4585,4585,4585,4585,0
|
|
20231019,184400,84268295,4585,4585,4585,4585,0
|
|
20231019,184300,84268295,4585,4585,4585,4585,0
|
|
20231019,184200,84268295,4585,4585,4585,4585,0
|
|
20231019,184100,84268295,4585,4585,4585,4585,0
|
|
20231019,184000,84268295,4585,4585,4585,4585,0
|
|
20231019,183900,84268295,4585,4585,4585,4585,0
|
|
20231019,183800,84268295,4585,4585,4585,4585,0
|
|
20231019,183700,84268295,4585,4585,4585,4585,2835
|
|
20231019,183600,84268295,4585,4585,4585,4585,0
|
|
20231019,183500,84268295,4585,4585,4585,4585,0
|
|
20231019,183400,84268295,4585,4585,4585,4585,0
|
|
20231019,183300,84268295,4585,4585,4585,4585,0
|
|
20231019,183200,84268295,4585,4585,4585,4585,0
|
|
20231019,183100,84268295,4585,4585,4585,4585,0
|
|
20231019,183000,84268295,4585,4585,4585,4585,0
|
|
20231019,182900,84268295,4585,4585,4585,4585,0
|
|
20231019,182800,84268295,4585,4585,4585,4585,0
|
|
20231019,182700,84268295,4585,4585,4585,4585,0
|
|
20231019,182600,84268295,4585,4585,4585,4585,0
|
|
20231019,182500,84268295,4585,4585,4585,4585,0
|
|
20231019,182400,84268295,4585,4585,4585,4585,0
|
|
20231019,182300,84268295,4585,4585,4585,4585,0
|
|
20231019,182200,84268295,4585,4585,4585,4585,0
|
|
20231019,182100,84268295,4585,4585,4585,4585,0
|
|
20231019,182000,84268295,4585,4585,4585,4585,0
|
|
20231019,181900,84268295,4585,4585,4585,4585,0
|
|
20231019,181800,84268295,4585,4585,4585,4585,0
|
|
20231019,181700,84268295,4585,4585,4585,4585,0
|
|
20231019,181600,84268295,4585,4585,4585,4585,0
|
|
20231019,181500,84268295,4585,4585,4585,4585,0
|
|
20231019,181400,84268295,4585,4585,4585,4585,0
|
|
20231019,181300,84268295,4585,4585,4585,4585,0
|
|
20231019,181200,84268295,4585,4585,4585,4585,0
|
|
20231019,181100,84268295,4585,4585,4585,4585,0
|
|
20231019,181000,84268295,4585,4585,4585,4585,0
|
|
20231019,180900,84268295,4585,4585,4585,4585,0
|
|
20231019,180800,84268295,4585,4585,4585,4585,0
|
|
20231019,180700,84268295,4585,4585,4585,4585,2835
|
|
20231019,180600,84268295,4585,4585,4585,4585,0
|
|
20231019,180500,84268295,4585,4585,4585,4585,0
|
|
20231019,180400,84268295,4585,4585,4585,4585,0
|
|
20231019,180300,84268295,4585,4585,4585,4585,0
|
|
20231019,180200,84268295,4585,4585,4585,4585,0
|
|
20231019,180100,84268295,4585,4585,4585,4585,0
|
|
20231019,180000,84268295,4585,4585,4585,4585,0
|
|
20231019,175900,84268295,4585,4585,4585,4585,0
|
|
20231019,175800,84268295,4585,4585,4585,4585,0
|
|
20231019,175700,84268295,4585,4585,4585,4585,0
|
|
20231019,175600,84268295,4585,4585,4585,4585,0
|
|
20231019,175500,84268295,4585,4585,4585,4585,0
|
|
20231019,175400,84268295,4585,4585,4585,4585,0
|
|
20231019,175300,84268295,4585,4585,4585,4585,0
|
|
20231019,175200,84268295,4585,4585,4585,4585,0
|
|
20231019,175100,84268295,4585,4585,4585,4585,0
|
|
20231019,175000,84268295,4585,4585,4585,4585,0
|
|
20231019,174900,84268295,4585,4585,4585,4585,0
|
|
20231019,174800,84268295,4585,4585,4585,4585,0
|
|
20231019,174700,84268295,4585,4585,4585,4585,0
|
|
20231019,174600,84268295,4585,4585,4585,4585,0
|
|
20231019,174500,84268295,4585,4585,4585,4585,0
|
|
20231019,174400,84268295,4585,4585,4585,4585,0
|
|
20231019,174300,84268295,4585,4585,4585,4585,0
|
|
20231019,174200,84268295,4585,4585,4585,4585,0
|
|
20231019,174100,84268295,4585,4585,4585,4585,0
|
|
20231019,174000,84268295,4585,4585,4585,4585,0
|
|
20231019,173900,84268295,4585,4585,4585,4585,0
|
|
20231019,173800,84268295,4585,4585,4585,4585,0
|
|
20231019,173700,84268295,4585,4585,4585,4585,2835
|
|
20231019,173600,84268295,4585,4585,4585,4585,0
|
|
20231019,173500,84268295,4585,4585,4585,4585,0
|
|
20231019,173400,84268295,4585,4585,4585,4585,0
|
|
20231019,173300,84268295,4585,4585,4585,4585,0
|
|
20231019,173200,84268295,4585,4585,4585,4585,0
|
|
20231019,173100,84268295,4585,4585,4585,4585,0
|
|
20231019,173000,84268295,4585,4585,4585,4585,0
|
|
20231019,172900,84268295,4585,4585,4585,4585,0
|
|
20231019,172800,84268295,4585,4585,4585,4585,0
|
|
20231019,172700,84268295,4585,4585,4585,4585,0
|
|
20231019,172600,84268295,4585,4585,4585,4585,0
|
|
20231019,172500,84268295,4585,4585,4585,4585,0
|
|
20231019,172400,84268295,4585,4585,4585,4585,0
|
|
20231019,172300,84268295,4585,4585,4585,4585,0
|
|
20231019,172200,84268295,4585,4585,4585,4585,0
|
|
20231019,172100,84268295,4585,4585,4585,4585,0
|
|
20231019,172000,84268295,4585,4585,4585,4585,0
|
|
20231019,171900,84268295,4585,4585,4585,4585,0
|
|
20231019,171800,84268295,4585,4585,4585,4585,0
|
|
20231019,171700,84268295,4585,4585,4585,4585,0
|
|
20231019,171600,84268295,4585,4585,4585,4585,0
|
|
20231019,171500,84268295,4585,4585,4585,4585,0
|
|
20231019,171400,84268295,4585,4585,4585,4585,0
|
|
20231019,171300,84268295,4585,4585,4585,4585,0
|
|
20231019,171200,84268295,4585,4585,4585,4585,0
|
|
20231019,171100,84268295,4585,4585,4585,4585,0
|
|
20231019,171000,84268295,4585,4585,4585,4585,0
|
|
20231019,170900,84268295,4585,4585,4585,4585,0
|
|
20231019,170800,84268295,4585,4585,4585,4585,0
|
|
20231019,170700,84268295,4585,4585,4585,4585,2835
|
|
20231019,170600,84268295,4585,4585,4585,4585,0
|
|
20231019,170500,84268295,4585,4585,4585,4585,0
|
|
20231019,170400,84268295,4585,4585,4585,4585,0
|
|
20231019,170300,84268295,4585,4585,4585,4585,0
|
|
20231019,170200,84268295,4585,4585,4585,4585,0
|
|
20231019,170100,84268295,4585,4585,4585,4585,0
|
|
20231019,170000,84268295,4585,4585,4585,4585,0
|
|
20231019,165900,84268295,4585,4585,4585,4585,0
|
|
20231019,165800,84268295,4585,4585,4585,4585,0
|
|
20231019,165700,84268295,4585,4585,4585,4585,0
|
|
20231019,165600,84268295,4585,4585,4585,4585,0
|
|
20231019,165500,84268295,4585,4585,4585,4585,0
|
|
20231019,165400,84268295,4585,4585,4585,4585,0
|
|
20231019,165300,84268295,4585,4585,4585,4585,0
|
|
20231019,165200,84268295,4585,4585,4585,4585,0
|
|
20231019,165100,84268295,4585,4585,4585,4585,0
|
|
20231019,165000,84268295,4585,4585,4585,4585,0
|
|
20231019,164900,84268295,4585,4585,4585,4585,0
|
|
20231019,164800,84268295,4585,4585,4585,4585,0
|
|
20231019,164700,84268295,4585,4585,4585,4585,0
|
|
20231019,164600,84268295,4585,4585,4585,4585,0
|
|
20231019,164500,84268295,4585,4585,4585,4585,0
|
|
20231019,164400,84268295,4585,4585,4585,4585,0
|
|
20231019,164300,84268295,4585,4585,4585,4585,0
|
|
20231019,164200,84268295,4585,4585,4585,4585,0
|
|
20231019,164100,84268295,4585,4585,4585,4585,0
|
|
20231019,164000,84268295,4585,4585,4585,4585,0
|
|
20231019,163900,84268295,4585,4585,4585,4585,0
|
|
20231019,163800,84268295,4585,4585,4585,4585,0
|
|
20231019,163700,84268295,4585,4585,4585,4585,2835
|
|
20231019,163600,84268295,4585,4585,4585,4585,0
|
|
20231019,163500,84268295,4585,4585,4585,4585,0
|
|
20231019,163400,84268295,4585,4585,4585,4585,0
|
|
20231019,163300,84268295,4585,4585,4585,4585,0
|
|
20231019,163200,84268295,4585,4585,4585,4585,0
|
|
20231019,163100,84268295,4585,4585,4585,4585,0
|
|
20231019,163000,84268295,4585,4585,4585,4585,0
|
|
20231019,162900,84268295,4585,4585,4585,4585,0
|
|
20231019,162800,84268295,4585,4585,4585,4585,0
|
|
20231019,162700,84268295,4585,4585,4585,4585,0
|
|
20231019,162600,84268295,4585,4585,4585,4585,0
|
|
20231019,162500,84268295,4585,4585,4585,4585,0
|
|
20231019,162400,84268295,4585,4585,4585,4585,0
|
|
20231019,162300,84268295,4585,4585,4585,4585,0
|
|
20231019,162200,84268295,4585,4585,4585,4585,0
|
|
20231019,162100,84268295,4585,4585,4585,4585,0
|
|
20231019,162000,84268295,4585,4585,4585,4585,0
|
|
20231019,161900,84268295,4585,4585,4585,4585,0
|
|
20231019,161800,84268295,4585,4585,4585,4585,0
|
|
20231019,161700,84268295,4585,4585,4585,4585,0
|
|
20231019,161600,84268295,4585,4585,4585,4585,0
|
|
20231019,161500,84268295,4585,4585,4585,4585,0
|
|
20231019,161400,84268295,4585,4585,4585,4585,0
|
|
20231019,161300,84268295,4585,4585,4585,4585,0
|
|
20231019,161200,84268295,4585,4585,4585,4585,0
|
|
20231019,161100,84268295,4585,4585,4585,4585,0
|
|
20231019,161000,84268295,4585,4585,4585,4585,0
|
|
20231019,160900,84268295,4585,4585,4585,4585,0
|
|
20231019,160800,84268295,4585,4585,4585,4585,0
|
|
20231019,160700,84268295,4585,4585,4585,4585,2835
|
|
20231019,160600,84268295,4585,4585,4585,4585,0
|
|
20231019,160500,84268295,4585,4585,4585,4585,0
|
|
20231019,160400,84268295,4585,4585,4585,4585,0
|
|
20231019,160300,84268295,4585,4585,4585,4585,0
|
|
20231019,160200,84268295,4585,4585,4585,4585,0
|
|
20231019,160100,84268295,4585,4585,4585,4585,0
|
|
20231019,160000,84268295,4585,4585,4585,4585,0
|
|
20231019,155900,84268295,4585,4585,4585,4585,0
|
|
20231019,155800,84268295,4585,4585,4585,4585,0
|
|
20231019,155700,84268295,4585,4585,4585,4585,0
|
|
20231019,155600,84268295,4585,4585,4585,4585,0
|
|
20231019,155500,84268295,4585,4585,4585,4585,0
|
|
20231019,155400,84268295,4585,4585,4585,4585,0
|
|
20231019,155300,84268295,4585,4585,4585,4585,0
|
|
20231019,155200,84268295,4585,4585,4585,4585,0
|
|
20231019,155100,84268295,4585,4585,4585,4585,0
|
|
20231019,155000,84268295,4585,4585,4585,4585,0
|
|
20231019,154900,84268295,4585,4585,4585,4585,0
|
|
20231019,154800,84268295,4585,4585,4585,4585,0
|
|
20231019,154700,84268295,4585,4585,4585,4585,0
|
|
20231019,154600,84268295,4585,4585,4585,4585,0
|
|
20231019,154500,84268295,4585,4585,4585,4585,0
|
|
20231019,154400,84268295,4585,4585,4585,4585,0
|
|
20231019,154300,84268295,4585,4585,4585,4585,0
|
|
20231019,154200,84268295,4585,4585,4585,4585,0
|
|
20231019,154100,84268295,4585,4585,4585,4585,0
|
|
20231019,154000,84268295,4585,4585,4585,4585,0
|
|
20231019,153900,84268295,4585,4585,4585,4585,0
|
|
20231019,153800,84268295,4585,4585,4585,4585,0
|
|
20231019,153700,84268295,4585,4585,4585,4585,2835
|
|
20231019,153600,84268295,4585,4585,4585,4585,0
|
|
20231019,153500,84268295,4585,4585,4585,4585,0
|
|
20231019,153400,84268295,4585,4585,4585,4585,0
|
|
20231019,153300,84268295,4585,4585,4585,4585,0
|
|
20231019,153200,84268295,4585,4585,4585,4585,0
|
|
20231019,153100,84268295,4585,4585,4585,4585,0
|
|
20231019,153000,84268295,4585,4585,4585,4585,2835
|
|
20231019,152900,71269820,4545,4545,4545,4545,0
|
|
20231019,152800,71269820,4545,4545,4545,4545,0
|
|
20231019,152700,71269820,4545,4545,4545,4545,0
|
|
20231019,152600,71269820,4545,4545,4545,4545,0
|
|
20231019,152500,71269820,4545,4545,4545,4545,0
|
|
20231019,152400,71269820,4545,4545,4545,4545,0
|
|
20231019,152300,71269820,4545,4545,4545,4545,0
|
|
20231019,152200,71269820,4545,4545,4545,4545,0
|
|
20231019,152100,71269820,4545,4545,4545,4545,0
|
|
20231019,152000,71269820,4545,4545,4545,4545,0
|
|
20231019,151900,71269820,4545,4495,4590,4495,587
|
|
20231019,151800,68625480,4495,4495,4495,4495,0
|
|
20231019,151700,68625480,4495,4495,4495,4495,0
|
|
20231019,151600,68625480,4495,4495,4495,4495,0
|
|
20231019,151500,68625480,4495,4495,4495,4495,1
|
|
20231019,151400,68620985,4495,4495,4495,4495,2
|
|
20231019,151300,68611995,4500,4500,4500,4500,0
|
|
20231019,151200,68611995,4500,4500,4500,4500,2
|
|
20231019,151100,68602995,4500,4515,4515,4500,299
|
|
20231019,151000,67257335,4520,4520,4520,4520,0
|
|
20231019,150900,67257335,4520,4520,4520,4520,0
|
|
20231019,150800,67257335,4520,4520,4520,4520,0
|
|
20231019,150700,67257335,4520,4520,4520,4520,0
|
|
20231019,150600,67257335,4520,4520,4520,4520,0
|
|
20231019,150500,67257335,4520,4520,4520,4520,2
|
|
20231019,150400,67248295,4515,4520,4520,4515,800
|
|
20231019,150300,63634970,4535,4535,4535,4535,0
|
|
20231019,150200,63634970,4535,4535,4535,4535,0
|
|
20231019,150100,63634970,4535,4535,4535,4535,0
|
|
20231019,150000,63634970,4535,4535,4535,4535,0
|
|
20231019,145900,63634970,4535,4535,4535,4535,0
|
|
20231019,145800,63634970,4535,4535,4535,4535,0
|
|
20231019,145700,63634970,4535,4535,4535,4535,0
|
|
20231019,145600,63634970,4535,4535,4535,4535,0
|
|
20231019,145500,63634970,4535,4535,4535,4535,0
|
|
20231019,145400,63634970,4535,4535,4535,4535,0
|
|
20231019,145300,63634970,4535,4535,4535,4535,0
|
|
20231019,145200,63634970,4535,4535,4535,4535,0
|
|
20231019,145100,63634970,4535,4535,4535,4535,0
|
|
20231019,145000,63634970,4535,4535,4535,4535,0
|
|
20231019,144900,63634970,4535,4535,4535,4535,2
|
|
20231019,144800,63625900,4520,4520,4520,4520,0
|
|
20231019,144700,63625900,4520,4520,4520,4520,0
|
|
20231019,144600,63625900,4520,4520,4520,4520,0
|
|
20231019,144500,63625900,4520,4520,4520,4520,124
|
|
20231019,144400,63065420,4520,4520,4520,4520,0
|
|
20231019,144300,63065420,4520,4520,4520,4520,0
|
|
20231019,144200,63065420,4520,4520,4520,4520,0
|
|
20231019,144100,63065420,4520,4520,4520,4520,0
|
|
20231019,144000,63065420,4520,4520,4520,4520,0
|
|
20231019,143900,63065420,4520,4520,4520,4520,0
|
|
20231019,143800,63065420,4520,4520,4520,4520,0
|
|
20231019,143700,63065420,4520,4520,4520,4520,0
|
|
20231019,143600,63065420,4520,4520,4520,4520,0
|
|
20231019,143500,63065420,4520,4520,4520,4520,0
|
|
20231019,143400,63065420,4520,4520,4520,4520,0
|
|
20231019,143300,63065420,4520,4520,4520,4520,0
|
|
20231019,143200,63065420,4520,4520,4520,4520,2
|
|
20231019,143100,63056380,4515,4515,4515,4515,0
|
|
20231019,143000,63056380,4515,4515,4515,4515,0
|
|
20231019,142900,63056380,4515,4515,4515,4515,0
|
|
20231019,142800,63056380,4515,4515,4515,4515,0
|
|
20231019,142700,63056380,4515,4515,4515,4515,0
|
|
20231019,142600,63056380,4515,4515,4515,4515,0
|
|
20231019,142500,63056380,4515,4515,4515,4515,0
|
|
20231019,142400,63056380,4515,4515,4515,4515,0
|
|
20231019,142300,63056380,4515,4515,4515,4515,100
|
|
20231019,142200,62604880,4515,4515,4515,4515,0
|
|
20231019,142100,62604880,4515,4515,4515,4515,100
|
|
20231019,142000,62153380,4515,4515,4515,4515,0
|
|
20231019,141900,62153380,4515,4515,4515,4515,0
|
|
20231019,141800,62153380,4515,4515,4515,4515,0
|
|
20231019,141700,62153380,4515,4515,4515,4515,0
|
|
20231019,141600,62153380,4515,4515,4515,4515,0
|
|
20231019,141500,62153380,4515,4515,4515,4515,0
|
|
20231019,141400,62153380,4515,4515,4515,4515,0
|
|
20231019,141300,62153380,4515,4515,4515,4515,0
|
|
20231019,141200,62153380,4515,4515,4515,4515,0
|
|
20231019,141100,62153380,4515,4515,4515,4515,0
|
|
20231019,141000,62153380,4515,4515,4515,4515,0
|
|
20231019,140900,62153380,4515,4515,4515,4515,0
|
|
20231019,140800,62153380,4515,4515,4515,4515,0
|
|
20231019,140700,62153380,4515,4515,4515,4515,0
|
|
20231019,140600,62153380,4515,4515,4515,4515,0
|
|
20231019,140500,62153380,4515,4515,4515,4515,0
|
|
20231019,140400,62153380,4515,4510,4515,4510,120
|
|
20231019,140300,61611585,4505,4505,4505,4505,0
|
|
20231019,140200,61611585,4505,4510,4510,4505,2
|
|
20231019,140100,61602570,4510,4510,4510,4510,69
|
|
20231019,140000,61291380,4515,4515,4515,4515,1
|
|
20231019,135900,61286865,4515,4515,4515,4515,0
|
|
20231019,135800,61286865,4515,4515,4515,4515,0
|
|
20231019,135700,61286865,4515,4515,4515,4515,0
|
|
20231019,135600,61286865,4515,4515,4515,4515,0
|
|
20231019,135500,61286865,4515,4515,4515,4515,0
|
|
20231019,135400,61286865,4515,4515,4515,4515,0
|
|
20231019,135300,61286865,4515,4515,4515,4515,0
|
|
20231019,135200,61286865,4515,4515,4515,4515,6
|
|
20231019,135100,61259775,4515,4515,4515,4515,6
|
|
20231019,135000,61232685,4520,4520,4520,4520,168
|
|
20231019,134900,60473325,4520,4520,4520,4520,0
|
|
20231019,134800,60473325,4520,4520,4520,4520,0
|
|
20231019,134700,60473325,4520,4520,4520,4520,0
|
|
20231019,134600,60473325,4520,4520,4520,4520,14
|
|
20231019,134500,60410045,4520,4520,4520,4520,0
|
|
20231019,134400,60410045,4520,4520,4520,4520,0
|
|
20231019,134300,60410045,4520,4520,4520,4520,0
|
|
20231019,134200,60410045,4520,4520,4520,4520,0
|
|
20231019,134100,60410045,4520,4520,4520,4520,0
|
|
20231019,134000,60410045,4520,4520,4520,4520,0
|
|
20231019,133900,60410045,4520,4520,4520,4520,0
|
|
20231019,133800,60410045,4520,4520,4520,4520,0
|
|
20231019,133700,60410045,4520,4520,4520,4520,0
|
|
20231019,133600,60410045,4520,4520,4520,4520,0
|
|
20231019,133500,60410045,4520,4520,4520,4520,0
|
|
20231019,133400,60410045,4520,4520,4520,4520,0
|
|
20231019,133300,60410045,4520,4520,4520,4520,0
|
|
20231019,133200,60410045,4520,4520,4520,4520,0
|
|
20231019,133100,60410045,4520,4520,4520,4520,0
|
|
20231019,133000,60410045,4520,4520,4520,4520,0
|
|
20231019,132900,60410045,4520,4520,4520,4520,0
|
|
20231019,132800,60410045,4520,4520,4520,4520,0
|
|
20231019,132700,60410045,4520,4520,4520,4515,32
|
|
20231019,132600,60265555,4525,4525,4525,4525,0
|
|
20231019,132500,60265555,4525,4525,4525,4525,0
|
|
20231019,132400,60265555,4525,4525,4525,4525,0
|
|
20231019,132300,60265555,4525,4525,4525,4525,0
|
|
20231019,132200,60265555,4525,4525,4525,4525,0
|
|
20231019,132100,60265555,4525,4525,4525,4525,0
|
|
20231019,132000,60265555,4525,4525,4525,4525,0
|
|
20231019,131900,60265555,4525,4525,4525,4525,0
|
|
20231019,131800,60265555,4525,4525,4525,4525,0
|
|
20231019,131700,60265555,4525,4510,4525,4510,601
|
|
20231019,131600,57555030,4510,4510,4510,4510,0
|
|
20231019,131500,57555030,4510,4510,4510,4510,31
|
|
20231019,131400,57415220,4505,4505,4505,4505,301
|
|
20231019,131300,56059215,4505,4505,4505,4505,0
|
|
20231019,131200,56059215,4505,4505,4505,4505,20
|
|
20231019,131100,55969115,4505,4505,4505,4505,1
|
|
20231019,131000,55964610,4505,4505,4505,4505,0
|
|
20231019,130900,55964610,4505,4505,4505,4505,0
|
|
20231019,130800,55964610,4505,4505,4505,4505,11
|
|
20231019,130700,55915055,4510,4515,4515,4510,13
|
|
20231019,130600,55856400,4520,4530,4530,4520,850
|
|
20231019,130500,52010345,4530,4530,4530,4530,0
|
|
20231019,130400,52010345,4530,4530,4530,4530,0
|
|
20231019,130300,52010345,4530,4530,4530,4530,0
|
|
20231019,130200,52010345,4530,4530,4530,4530,2
|
|
20231019,130100,52001285,4535,4535,4535,4535,0
|
|
20231019,130000,52001285,4535,4535,4535,4535,0
|
|
20231019,125900,52001285,4535,4535,4535,4535,2
|
|
20231019,125800,51992215,4535,4540,4540,4535,2
|
|
20231019,125700,51983140,4545,4545,4545,4545,0
|
|
20231019,125600,51983140,4545,4545,4545,4545,22
|
|
20231019,125500,51883150,4545,4545,4545,4545,0
|
|
20231019,125400,51883150,4545,4545,4545,4545,0
|
|
20231019,125300,51883150,4545,4545,4545,4545,10
|
|
20231019,125200,51837700,4530,4530,4530,4530,100
|
|
20231019,125100,51384700,4535,4540,4540,4535,1748
|
|
20231019,125000,43448795,4545,4545,4545,4545,0
|
|
20231019,124900,43448795,4545,4545,4545,4545,0
|
|
20231019,124800,43448795,4545,4545,4545,4545,0
|
|
20231019,124700,43448795,4545,4545,4545,4545,20
|
|
20231019,124600,43357895,4545,4545,4545,4545,0
|
|
20231019,124500,43357895,4545,4545,4545,4545,0
|
|
20231019,124400,43357895,4545,4545,4545,4545,0
|
|
20231019,124300,43357895,4545,4545,4545,4545,2
|
|
20231019,124200,43348805,4545,4545,4545,4545,0
|
|
20231019,124100,43348805,4545,4545,4545,4545,1
|
|
20231019,124000,43344260,4550,4550,4550,4550,0
|
|
20231019,123900,43344260,4550,4555,4555,4550,1296
|
|
20231019,123800,37447245,4570,4570,4570,4570,0
|
|
20231019,123700,37447245,4570,4570,4570,4570,0
|
|
20231019,123600,37447245,4570,4570,4570,4570,0
|
|
20231019,123500,37447245,4570,4570,4570,4570,0
|
|
20231019,123400,37447245,4570,4570,4570,4570,0
|
|
20231019,123300,37447245,4570,4570,4570,4570,0
|
|
20231019,123200,37447245,4570,4570,4570,4570,0
|
|
20231019,123100,37447245,4570,4570,4570,4570,0
|
|
20231019,123000,37447245,4570,4570,4570,4570,0
|
|
20231019,122900,37447245,4570,4570,4570,4570,0
|
|
20231019,122800,37447245,4570,4570,4570,4570,2
|
|
20231019,122700,37438105,4560,4560,4560,4560,101
|
|
20231019,122600,36977545,4570,4570,4570,4570,0
|
|
20231019,122500,36977545,4570,4570,4570,4565,627
|
|
20231019,122400,34112165,4585,4585,4585,4585,0
|
|
20231019,122300,34112165,4585,4570,4585,4570,501
|
|
20231019,122200,31822580,4585,4585,4585,4585,2
|
|
20231019,122100,31813410,4575,4575,4575,4575,0
|
|
20231019,122000,31813410,4575,4575,4575,4575,0
|
|
20231019,121900,31813410,4575,4575,4575,4575,0
|
|
20231019,121800,31813410,4575,4575,4575,4575,0
|
|
20231019,121700,31813410,4575,4575,4575,4575,0
|
|
20231019,121600,31813410,4575,4575,4575,4575,0
|
|
20231019,121500,31813410,4575,4575,4575,4575,0
|
|
20231019,121400,31813410,4575,4575,4575,4575,0
|
|
20231019,121300,31813410,4575,4575,4575,4575,0
|
|
20231019,121200,31813410,4575,4575,4575,4575,1
|
|
20231019,121100,31808835,4585,4585,4585,4585,0
|
|
20231019,121000,31808835,4585,4585,4585,4585,1
|
|
20231019,120900,31804250,4575,4575,4575,4575,5
|
|
20231019,120800,31781375,4585,4585,4585,4585,0
|
|
20231019,120700,31781375,4585,4585,4585,4585,0
|
|
20231019,120600,31781375,4585,4585,4585,4585,0
|
|
20231019,120500,31781375,4585,4585,4585,4585,0
|
|
20231019,120400,31781375,4585,4585,4585,4585,0
|
|
20231019,120300,31781375,4585,4585,4585,4585,0
|
|
20231019,120200,31781375,4585,4585,4585,4585,0
|
|
20231019,120100,31781375,4585,4585,4585,4585,0
|
|
20231019,120000,31781375,4585,4585,4585,4585,0
|
|
20231019,115900,31781375,4585,4585,4585,4585,0
|
|
20231019,115800,31781375,4585,4585,4585,4585,0
|
|
20231019,115700,31781375,4585,4585,4585,4585,0
|
|
20231019,115600,31781375,4585,4585,4585,4585,0
|
|
20231019,115500,31781375,4585,4585,4585,4585,0
|
|
20231019,115400,31781375,4585,4585,4585,4585,0
|
|
20231019,115300,31781375,4585,4585,4585,4585,0
|
|
20231019,115200,31781375,4585,4585,4585,4585,0
|
|
20231019,115100,31781375,4585,4585,4585,4585,0
|
|
20231019,115000,31781375,4585,4585,4585,4585,0
|
|
20231019,114900,31781375,4585,4585,4585,4585,0
|
|
20231019,114800,31781375,4585,4585,4585,4585,0
|
|
20231019,114700,31781375,4585,4585,4585,4585,2
|
|
20231019,114600,31772205,4575,4575,4575,4575,0
|
|
20231019,114500,31772205,4575,4575,4575,4575,0
|
|
20231019,114400,31772205,4575,4575,4575,4575,0
|
|
20231019,114300,31772205,4575,4575,4575,4575,0
|
|
20231019,114200,31772205,4575,4575,4575,4575,0
|
|
20231019,114100,31772205,4575,4575,4575,4575,0
|
|
20231019,114000,31772205,4575,4575,4575,4575,0
|
|
20231019,113900,31772205,4575,4575,4575,4575,0
|
|
20231019,113800,31772205,4575,4575,4575,4575,1
|
|
20231019,113700,31767630,4575,4575,4575,4575,0
|
|
20231019,113600,31767630,4575,4575,4575,4575,0
|
|
20231019,113500,31767630,4575,4575,4575,4575,0
|
|
20231019,113400,31767630,4575,4575,4575,4575,0
|
|
20231019,113300,31767630,4575,4575,4575,4575,2
|
|
20231019,113200,31758480,4580,4580,4580,4580,3
|
|
20231019,113100,31744740,4580,4580,4580,4580,582
|
|
20231019,113000,29079180,4580,4580,4580,4580,0
|
|
20231019,112900,29079180,4580,4580,4580,4580,0
|
|
20231019,112800,29079180,4580,4580,4580,4580,0
|
|
20231019,112700,29079180,4580,4580,4580,4580,0
|
|
20231019,112600,29079180,4580,4580,4580,4580,0
|
|
20231019,112500,29079180,4580,4580,4580,4580,66
|
|
20231019,112400,28776900,4580,4580,4580,4580,0
|
|
20231019,112300,28776900,4580,4580,4580,4580,0
|
|
20231019,112200,28776900,4580,4580,4580,4580,15
|
|
20231019,112100,28708200,4580,4580,4580,4580,0
|
|
20231019,112000,28708200,4580,4580,4580,4580,0
|
|
20231019,111900,28708200,4580,4580,4580,4580,0
|
|
20231019,111800,28708200,4580,4580,4580,4580,0
|
|
20231019,111700,28708200,4580,4580,4580,4580,0
|
|
20231019,111600,28708200,4580,4580,4580,4580,0
|
|
20231019,111500,28708200,4580,4580,4580,4580,0
|
|
20231019,111400,28708200,4580,4580,4580,4580,0
|
|
20231019,111300,28708200,4580,4580,4580,4580,0
|
|
20231019,111200,28708200,4580,4580,4580,4580,1
|
|
20231019,111100,28703620,4585,4585,4585,4585,0
|
|
20231019,111000,28703620,4585,4585,4585,4585,0
|
|
20231019,110900,28703620,4585,4585,4585,4585,0
|
|
20231019,110800,28703620,4585,4585,4585,4585,0
|
|
20231019,110700,28703620,4585,4585,4585,4585,0
|
|
20231019,110600,28703620,4585,4585,4585,4585,0
|
|
20231019,110500,28703620,4585,4585,4585,4585,0
|
|
20231019,110400,28703620,4585,4585,4585,4585,0
|
|
20231019,110300,28703620,4585,4585,4585,4585,0
|
|
20231019,110200,28703620,4585,4585,4585,4585,0
|
|
20231019,110100,28703620,4585,4585,4585,4585,3
|
|
20231019,110000,28689865,4600,4600,4600,4600,0
|
|
20231019,105900,28689865,4600,4600,4600,4600,0
|
|
20231019,105800,28689865,4600,4600,4600,4600,0
|
|
20231019,105700,28689865,4600,4600,4600,4600,0
|
|
20231019,105600,28689865,4600,4600,4600,4600,0
|
|
20231019,105500,28689865,4600,4600,4600,4600,0
|
|
20231019,105400,28689865,4600,4600,4600,4600,452
|
|
20231019,105300,26610665,4600,4600,4600,4600,0
|
|
20231019,105200,26610665,4600,4600,4600,4600,0
|
|
20231019,105100,26610665,4600,4600,4600,4600,0
|
|
20231019,105000,26610665,4600,4600,4600,4600,0
|
|
20231019,104900,26610665,4600,4600,4600,4600,0
|
|
20231019,104800,26610665,4600,4600,4600,4600,0
|
|
20231019,104700,26610665,4600,4600,4600,4600,0
|
|
20231019,104600,26610665,4600,4600,4600,4600,0
|
|
20231019,104500,26610665,4600,4600,4600,4600,0
|
|
20231019,104400,26610665,4600,4600,4600,4600,2
|
|
20231019,104300,26601465,4590,4590,4590,4590,83
|
|
20231019,104200,26220495,4590,4600,4600,4590,534
|
|
20231019,104100,23764275,4605,4605,4605,4605,0
|
|
20231019,104000,23764275,4605,4605,4605,4605,0
|
|
20231019,103900,23764275,4605,4605,4605,4605,0
|
|
20231019,103800,23764275,4605,4605,4605,4605,0
|
|
20231019,103700,23764275,4605,4605,4605,4605,0
|
|
20231019,103600,23764275,4605,4605,4605,4605,0
|
|
20231019,103500,23764275,4605,4605,4605,4605,0
|
|
20231019,103400,23764275,4605,4605,4605,4605,0
|
|
20231019,103300,23764275,4605,4605,4605,4605,0
|
|
20231019,103200,23764275,4605,4605,4605,4605,0
|
|
20231019,103100,23764275,4605,4600,4605,4600,70
|
|
20231019,103000,23442020,4605,4600,4605,4600,20
|
|
20231019,102900,23350015,4605,4600,4605,4600,519
|
|
20231019,102800,20962610,4605,4605,4605,4605,11
|
|
20231019,102700,20911955,4605,4605,4605,4605,0
|
|
20231019,102600,20911955,4605,4605,4605,4605,2
|
|
20231019,102500,20902745,4600,4600,4600,4600,0
|
|
20231019,102400,20902745,4600,4595,4600,4595,60
|
|
20231019,102300,20626795,4595,4595,4595,4595,0
|
|
20231019,102200,20626795,4595,4595,4595,4595,0
|
|
20231019,102100,20626795,4595,4595,4595,4595,0
|
|
20231019,102000,20626795,4595,4595,4595,4595,0
|
|
20231019,101900,20626795,4595,4595,4595,4595,0
|
|
20231019,101800,20626795,4595,4595,4595,4595,0
|
|
20231019,101700,20626795,4595,4595,4595,4595,0
|
|
20231019,101600,20626795,4595,4595,4595,4595,0
|
|
20231019,101500,20626795,4595,4595,4595,4595,0
|
|
20231019,101400,20626795,4595,4595,4595,4595,0
|
|
20231019,101300,20626795,4595,4595,4595,4595,0
|
|
20231019,101200,20626795,4595,4595,4595,4595,0
|
|
20231019,101100,20626795,4595,4595,4595,4595,0
|
|
20231019,101000,20626795,4595,4595,4595,4595,0
|
|
20231019,100900,20626795,4595,4595,4595,4595,0
|
|
20231019,100800,20626795,4595,4595,4595,4595,0
|
|
20231019,100700,20626795,4595,4595,4595,4595,0
|
|
20231019,100600,20626795,4595,4595,4595,4595,1
|
|
20231019,100500,20622200,4610,4590,4610,4590,11
|
|
20231019,100400,20571690,4590,4590,4590,4590,0
|
|
20231019,100300,20571690,4590,4590,4590,4590,0
|
|
20231019,100200,20571690,4590,4590,4590,4590,0
|
|
20231019,100100,20571690,4590,4590,4590,4590,0
|
|
20231019,100000,20571690,4590,4590,4590,4590,0
|
|
20231019,095900,20571690,4590,4590,4590,4590,1
|
|
20231019,095800,20567100,4605,4605,4605,4605,0
|
|
20231019,095700,20567100,4605,4605,4605,4605,0
|
|
20231019,095600,20567100,4605,4605,4605,4605,0
|
|
20231019,095500,20567100,4605,4605,4605,4605,0
|
|
20231019,095400,20567100,4605,4605,4605,4605,0
|
|
20231019,095300,20567100,4605,4605,4605,4605,0
|
|
20231019,095200,20567100,4605,4605,4605,4605,0
|
|
20231019,095100,20567100,4605,4605,4605,4605,0
|
|
20231019,095000,20567100,4605,4605,4605,4605,0
|
|
20231019,094900,20567100,4605,4605,4605,4605,1
|
|
20231019,094800,20562495,4580,4580,4580,4580,1
|
|
20231019,094700,20557915,4605,4605,4605,4605,1
|
|
20231019,094600,20553310,4580,4605,4605,4580,2
|
|
20231019,094500,20544125,4610,4560,4610,4560,7
|
|
20231019,094400,20512015,4560,4560,4560,4560,0
|
|
20231019,094300,20512015,4560,4560,4560,4560,410
|
|
20231019,094200,18642415,4560,4560,4560,4560,403
|
|
20231019,094100,16804735,4560,4560,4560,4560,22
|
|
20231019,094000,16704415,4560,4560,4560,4560,0
|
|
20231019,093900,16704415,4560,4560,4560,4560,0
|
|
20231019,093800,16704415,4560,4560,4560,4560,20
|
|
20231019,093700,16613215,4560,4560,4560,4560,0
|
|
20231019,093600,16613215,4560,4560,4560,4560,3
|
|
20231019,093500,16599535,4555,4555,4555,4555,189
|
|
20231019,093400,15738640,4555,4555,4555,4555,0
|
|
20231019,093300,15738640,4555,4555,4555,4555,1
|
|
20231019,093200,15734085,4555,4535,4555,4535,3
|
|
20231019,093100,15720440,4555,4545,4555,4545,2014
|
|
20231019,093000,6546680,4540,4540,4540,4540,0
|
|
20231019,092900,6546680,4540,4540,4540,4540,0
|
|
20231019,092800,6546680,4540,4550,4550,4540,31
|
|
20231019,092700,6405840,4555,4555,4555,4555,0
|
|
20231019,092600,6405840,4555,4550,4555,4550,20
|
|
20231019,092500,6314750,4540,4555,4555,4540,42
|
|
20231019,092400,6123565,4555,4565,4565,4555,182
|
|
20231019,092300,5293310,4570,4570,4570,4570,0
|
|
20231019,092200,5293310,4570,4570,4570,4570,0
|
|
20231019,092100,5293310,4570,4570,4570,4570,0
|
|
20231019,092000,5293310,4570,4570,4570,4570,0
|
|
20231019,091900,5293310,4570,4570,4570,4570,0
|
|
20231019,091800,5293310,4570,4570,4570,4570,0
|
|
20231019,091700,5293310,4570,4570,4570,4570,0
|
|
20231019,091600,5293310,4570,4570,4570,4570,0
|
|
20231019,091500,5293310,4570,4570,4570,4570,0
|
|
20231019,091400,5293310,4570,4570,4570,4570,1
|
|
20231019,091300,5288740,4585,4585,4585,4585,3
|
|
20231019,091200,5274985,4555,4555,4555,4555,0
|
|
20231019,091100,5274985,4555,4555,4555,4555,0
|
|
20231019,091000,5274985,4555,4605,4605,4555,695
|
|
20231019,090900,2078095,4615,4625,4625,4615,2
|
|
20231019,090800,2068855,4630,4630,4630,4630,5
|
|
20231019,090700,2045705,4635,4635,4635,4635,0
|
|
20231019,090600,2045705,4635,4645,4645,4635,171
|
|
20231019,090500,1251420,4695,4695,4695,4695,0
|
|
20231019,090400,1251420,4695,4695,4695,4695,0
|
|
20231019,090300,1251420,4695,4695,4695,4695,0
|
|
20231019,090200,1251420,4695,4695,4695,4695,1
|
|
20231019,090100,1246725,4655,4655,4655,4655,1
|
|
20231019,090000,1242070,4680,4705,4705,4680,264
|