641 lines
30 KiB
CSV
641 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231019,193800,82027170,4700,4700,4700,4700,1048
|
|
20231019,193700,82027170,4700,4700,4700,4700,0
|
|
20231019,193600,82027170,4700,4700,4700,4700,0
|
|
20231019,193500,82027170,4700,4700,4700,4700,0
|
|
20231019,193400,82027170,4700,4700,4700,4700,0
|
|
20231019,193300,82027170,4700,4700,4700,4700,0
|
|
20231019,193200,82027170,4700,4700,4700,4700,0
|
|
20231019,193100,82027170,4700,4700,4700,4700,0
|
|
20231019,193000,82027170,4700,4700,4700,4700,0
|
|
20231019,192900,82027170,4700,4700,4700,4700,0
|
|
20231019,192800,82027170,4700,4700,4700,4700,0
|
|
20231019,192700,82027170,4700,4700,4700,4700,0
|
|
20231019,192600,82027170,4700,4700,4700,4700,0
|
|
20231019,192500,82027170,4700,4700,4700,4700,0
|
|
20231019,192400,82027170,4700,4700,4700,4700,0
|
|
20231019,192300,82027170,4700,4700,4700,4700,0
|
|
20231019,192200,82027170,4700,4700,4700,4700,0
|
|
20231019,192100,82027170,4700,4700,4700,4700,0
|
|
20231019,192000,82027170,4700,4700,4700,4700,0
|
|
20231019,191900,82027170,4700,4700,4700,4700,0
|
|
20231019,191800,82027170,4700,4700,4700,4700,0
|
|
20231019,191700,82027170,4700,4700,4700,4700,0
|
|
20231019,191600,82027170,4700,4700,4700,4700,0
|
|
20231019,191500,82027170,4700,4700,4700,4700,0
|
|
20231019,191400,82027170,4700,4700,4700,4700,0
|
|
20231019,191300,82027170,4700,4700,4700,4700,0
|
|
20231019,191200,82027170,4700,4700,4700,4700,0
|
|
20231019,191100,82027170,4700,4700,4700,4700,0
|
|
20231019,191000,82027170,4700,4700,4700,4700,0
|
|
20231019,190900,82027170,4700,4700,4700,4700,0
|
|
20231019,190800,82027170,4700,4700,4700,4700,1048
|
|
20231019,190700,82027170,4700,4700,4700,4700,0
|
|
20231019,190600,82027170,4700,4700,4700,4700,0
|
|
20231019,190500,82027170,4700,4700,4700,4700,0
|
|
20231019,190400,82027170,4700,4700,4700,4700,0
|
|
20231019,190300,82027170,4700,4700,4700,4700,0
|
|
20231019,190200,82027170,4700,4700,4700,4700,0
|
|
20231019,190100,82027170,4700,4700,4700,4700,0
|
|
20231019,190000,82027170,4700,4700,4700,4700,0
|
|
20231019,185900,82027170,4700,4700,4700,4700,0
|
|
20231019,185800,82027170,4700,4700,4700,4700,0
|
|
20231019,185700,82027170,4700,4700,4700,4700,0
|
|
20231019,185600,82027170,4700,4700,4700,4700,0
|
|
20231019,185500,82027170,4700,4700,4700,4700,0
|
|
20231019,185400,82027170,4700,4700,4700,4700,0
|
|
20231019,185300,82027170,4700,4700,4700,4700,0
|
|
20231019,185200,82027170,4700,4700,4700,4700,0
|
|
20231019,185100,82027170,4700,4700,4700,4700,0
|
|
20231019,185000,82027170,4700,4700,4700,4700,0
|
|
20231019,184900,82027170,4700,4700,4700,4700,0
|
|
20231019,184800,82027170,4700,4700,4700,4700,0
|
|
20231019,184700,82027170,4700,4700,4700,4700,0
|
|
20231019,184600,82027170,4700,4700,4700,4700,0
|
|
20231019,184500,82027170,4700,4700,4700,4700,0
|
|
20231019,184400,82027170,4700,4700,4700,4700,0
|
|
20231019,184300,82027170,4700,4700,4700,4700,0
|
|
20231019,184200,82027170,4700,4700,4700,4700,0
|
|
20231019,184100,82027170,4700,4700,4700,4700,0
|
|
20231019,184000,82027170,4700,4700,4700,4700,0
|
|
20231019,183900,82027170,4700,4700,4700,4700,0
|
|
20231019,183800,82027170,4700,4700,4700,4700,1048
|
|
20231019,183700,82027170,4700,4700,4700,4700,0
|
|
20231019,183600,82027170,4700,4700,4700,4700,0
|
|
20231019,183500,82027170,4700,4700,4700,4700,0
|
|
20231019,183400,82027170,4700,4700,4700,4700,0
|
|
20231019,183300,82027170,4700,4700,4700,4700,0
|
|
20231019,183200,82027170,4700,4700,4700,4700,0
|
|
20231019,183100,82027170,4700,4700,4700,4700,0
|
|
20231019,183000,82027170,4700,4700,4700,4700,0
|
|
20231019,182900,82027170,4700,4700,4700,4700,0
|
|
20231019,182800,82027170,4700,4700,4700,4700,0
|
|
20231019,182700,82027170,4700,4700,4700,4700,0
|
|
20231019,182600,82027170,4700,4700,4700,4700,0
|
|
20231019,182500,82027170,4700,4700,4700,4700,0
|
|
20231019,182400,82027170,4700,4700,4700,4700,0
|
|
20231019,182300,82027170,4700,4700,4700,4700,0
|
|
20231019,182200,82027170,4700,4700,4700,4700,0
|
|
20231019,182100,82027170,4700,4700,4700,4700,0
|
|
20231019,182000,82027170,4700,4700,4700,4700,0
|
|
20231019,181900,82027170,4700,4700,4700,4700,0
|
|
20231019,181800,82027170,4700,4700,4700,4700,0
|
|
20231019,181700,82027170,4700,4700,4700,4700,0
|
|
20231019,181600,82027170,4700,4700,4700,4700,0
|
|
20231019,181500,82027170,4700,4700,4700,4700,0
|
|
20231019,181400,82027170,4700,4700,4700,4700,0
|
|
20231019,181300,82027170,4700,4700,4700,4700,0
|
|
20231019,181200,82027170,4700,4700,4700,4700,0
|
|
20231019,181100,82027170,4700,4700,4700,4700,0
|
|
20231019,181000,82027170,4700,4700,4700,4700,0
|
|
20231019,180900,82027170,4700,4700,4700,4700,0
|
|
20231019,180800,82027170,4700,4700,4700,4700,1048
|
|
20231019,180700,82027170,4700,4700,4700,4700,0
|
|
20231019,180600,82027170,4700,4700,4700,4700,0
|
|
20231019,180500,82027170,4700,4700,4700,4700,0
|
|
20231019,180400,82027170,4700,4700,4700,4700,0
|
|
20231019,180300,82027170,4700,4700,4700,4700,0
|
|
20231019,180200,82027170,4700,4700,4700,4700,0
|
|
20231019,180100,82027170,4700,4700,4700,4700,0
|
|
20231019,180000,82027170,4700,4700,4700,4700,0
|
|
20231019,175900,82027170,4700,4700,4700,4700,0
|
|
20231019,175800,82027170,4700,4700,4700,4700,0
|
|
20231019,175700,82027170,4700,4700,4700,4700,0
|
|
20231019,175600,82027170,4700,4700,4700,4700,0
|
|
20231019,175500,82027170,4700,4700,4700,4700,0
|
|
20231019,175400,82027170,4700,4700,4700,4700,0
|
|
20231019,175300,82027170,4700,4700,4700,4700,0
|
|
20231019,175200,82027170,4700,4700,4700,4700,0
|
|
20231019,175100,82027170,4700,4700,4700,4700,0
|
|
20231019,175000,82027170,4700,4700,4700,4700,0
|
|
20231019,174900,82027170,4700,4700,4700,4700,0
|
|
20231019,174800,82027170,4700,4700,4700,4700,0
|
|
20231019,174700,82027170,4700,4700,4700,4700,0
|
|
20231019,174600,82027170,4700,4700,4700,4700,0
|
|
20231019,174500,82027170,4700,4700,4700,4700,0
|
|
20231019,174400,82027170,4700,4700,4700,4700,0
|
|
20231019,174300,82027170,4700,4700,4700,4700,0
|
|
20231019,174200,82027170,4700,4700,4700,4700,0
|
|
20231019,174100,82027170,4700,4700,4700,4700,0
|
|
20231019,174000,82027170,4700,4700,4700,4700,0
|
|
20231019,173900,82027170,4700,4700,4700,4700,0
|
|
20231019,173800,82027170,4700,4700,4700,4700,1048
|
|
20231019,173700,82027170,4700,4700,4700,4700,0
|
|
20231019,173600,82027170,4700,4700,4700,4700,0
|
|
20231019,173500,82027170,4700,4700,4700,4700,0
|
|
20231019,173400,82027170,4700,4700,4700,4700,0
|
|
20231019,173300,82027170,4700,4700,4700,4700,0
|
|
20231019,173200,82027170,4700,4700,4700,4700,0
|
|
20231019,173100,82027170,4700,4700,4700,4700,0
|
|
20231019,173000,82027170,4700,4700,4700,4700,0
|
|
20231019,172900,82027170,4700,4700,4700,4700,0
|
|
20231019,172800,82027170,4700,4700,4700,4700,0
|
|
20231019,172700,82027170,4700,4700,4700,4700,0
|
|
20231019,172600,82027170,4700,4700,4700,4700,0
|
|
20231019,172500,82027170,4700,4700,4700,4700,0
|
|
20231019,172400,82027170,4700,4700,4700,4700,0
|
|
20231019,172300,82027170,4700,4700,4700,4700,0
|
|
20231019,172200,82027170,4700,4700,4700,4700,0
|
|
20231019,172100,82027170,4700,4700,4700,4700,0
|
|
20231019,172000,82027170,4700,4700,4700,4700,0
|
|
20231019,171900,82027170,4700,4700,4700,4700,0
|
|
20231019,171800,82027170,4700,4700,4700,4700,0
|
|
20231019,171700,82027170,4700,4700,4700,4700,0
|
|
20231019,171600,82027170,4700,4700,4700,4700,0
|
|
20231019,171500,82027170,4700,4700,4700,4700,0
|
|
20231019,171400,82027170,4700,4700,4700,4700,0
|
|
20231019,171300,82027170,4700,4700,4700,4700,0
|
|
20231019,171200,82027170,4700,4700,4700,4700,0
|
|
20231019,171100,82027170,4700,4700,4700,4700,0
|
|
20231019,171000,82027170,4700,4700,4700,4700,0
|
|
20231019,170900,82027170,4700,4700,4700,4700,0
|
|
20231019,170800,82027170,4700,4700,4700,4700,1048
|
|
20231019,170700,82027170,4700,4700,4700,4700,0
|
|
20231019,170600,82027170,4700,4700,4700,4700,0
|
|
20231019,170500,82027170,4700,4700,4700,4700,0
|
|
20231019,170400,82027170,4700,4700,4700,4700,0
|
|
20231019,170300,82027170,4700,4700,4700,4700,0
|
|
20231019,170200,82027170,4700,4700,4700,4700,0
|
|
20231019,170100,82027170,4700,4700,4700,4700,0
|
|
20231019,170000,82027170,4700,4700,4700,4700,0
|
|
20231019,165900,82027170,4700,4700,4700,4700,0
|
|
20231019,165800,82027170,4700,4700,4700,4700,0
|
|
20231019,165700,82027170,4700,4700,4700,4700,0
|
|
20231019,165600,82027170,4700,4700,4700,4700,0
|
|
20231019,165500,82027170,4700,4700,4700,4700,0
|
|
20231019,165400,82027170,4700,4700,4700,4700,0
|
|
20231019,165300,82027170,4700,4700,4700,4700,0
|
|
20231019,165200,82027170,4700,4700,4700,4700,0
|
|
20231019,165100,82027170,4700,4700,4700,4700,0
|
|
20231019,165000,82027170,4700,4700,4700,4700,0
|
|
20231019,164900,82027170,4700,4700,4700,4700,0
|
|
20231019,164800,82027170,4700,4700,4700,4700,0
|
|
20231019,164700,82027170,4700,4700,4700,4700,0
|
|
20231019,164600,82027170,4700,4700,4700,4700,0
|
|
20231019,164500,82027170,4700,4700,4700,4700,0
|
|
20231019,164400,82027170,4700,4700,4700,4700,0
|
|
20231019,164300,82027170,4700,4700,4700,4700,0
|
|
20231019,164200,82027170,4700,4700,4700,4700,0
|
|
20231019,164100,82027170,4700,4700,4700,4700,0
|
|
20231019,164000,82027170,4700,4700,4700,4700,0
|
|
20231019,163900,82027170,4700,4700,4700,4700,0
|
|
20231019,163800,82027170,4700,4700,4700,4700,1048
|
|
20231019,163700,82027170,4700,4700,4700,4700,0
|
|
20231019,163600,82027170,4700,4700,4700,4700,0
|
|
20231019,163500,82027170,4700,4700,4700,4700,0
|
|
20231019,163400,82027170,4700,4700,4700,4700,0
|
|
20231019,163300,82027170,4700,4700,4700,4700,0
|
|
20231019,163200,82027170,4700,4700,4700,4700,0
|
|
20231019,163100,82027170,4700,4700,4700,4700,0
|
|
20231019,163000,82027170,4700,4700,4700,4700,0
|
|
20231019,162900,82027170,4700,4700,4700,4700,0
|
|
20231019,162800,82027170,4700,4700,4700,4700,0
|
|
20231019,162700,82027170,4700,4700,4700,4700,0
|
|
20231019,162600,82027170,4700,4700,4700,4700,0
|
|
20231019,162500,82027170,4700,4700,4700,4700,0
|
|
20231019,162400,82027170,4700,4700,4700,4700,0
|
|
20231019,162300,82027170,4700,4700,4700,4700,0
|
|
20231019,162200,82027170,4700,4700,4700,4700,0
|
|
20231019,162100,82027170,4700,4700,4700,4700,0
|
|
20231019,162000,82027170,4700,4700,4700,4700,0
|
|
20231019,161900,82027170,4700,4700,4700,4700,0
|
|
20231019,161800,82027170,4700,4700,4700,4700,0
|
|
20231019,161700,82027170,4700,4700,4700,4700,0
|
|
20231019,161600,82027170,4700,4700,4700,4700,0
|
|
20231019,161500,82027170,4700,4700,4700,4700,0
|
|
20231019,161400,82027170,4700,4700,4700,4700,0
|
|
20231019,161300,82027170,4700,4700,4700,4700,0
|
|
20231019,161200,82027170,4700,4700,4700,4700,0
|
|
20231019,161100,82027170,4700,4700,4700,4700,0
|
|
20231019,161000,82027170,4700,4700,4700,4700,0
|
|
20231019,160900,82027170,4700,4700,4700,4700,0
|
|
20231019,160800,82027170,4700,4700,4700,4700,1048
|
|
20231019,160700,82027170,4700,4700,4700,4700,0
|
|
20231019,160600,82027170,4700,4700,4700,4700,0
|
|
20231019,160500,82027170,4700,4700,4700,4700,0
|
|
20231019,160400,82027170,4700,4700,4700,4700,0
|
|
20231019,160300,82027170,4700,4700,4700,4700,0
|
|
20231019,160200,82027170,4700,4700,4700,4700,0
|
|
20231019,160100,82027170,4700,4700,4700,4700,0
|
|
20231019,160000,82027170,4700,4700,4700,4700,0
|
|
20231019,155900,82027170,4700,4700,4700,4700,0
|
|
20231019,155800,82027170,4700,4700,4700,4700,0
|
|
20231019,155700,82027170,4700,4700,4700,4700,0
|
|
20231019,155600,82027170,4700,4700,4700,4700,0
|
|
20231019,155500,82027170,4700,4700,4700,4700,0
|
|
20231019,155400,82027170,4700,4700,4700,4700,0
|
|
20231019,155300,82027170,4700,4700,4700,4700,0
|
|
20231019,155200,82027170,4700,4700,4700,4700,0
|
|
20231019,155100,82027170,4700,4700,4700,4700,0
|
|
20231019,155000,82027170,4700,4700,4700,4700,0
|
|
20231019,154900,82027170,4700,4700,4700,4700,0
|
|
20231019,154800,82027170,4700,4700,4700,4700,0
|
|
20231019,154700,82027170,4700,4700,4700,4700,0
|
|
20231019,154600,82027170,4700,4700,4700,4700,0
|
|
20231019,154500,82027170,4700,4700,4700,4700,0
|
|
20231019,154400,82027170,4700,4700,4700,4700,0
|
|
20231019,154300,82027170,4700,4700,4700,4700,0
|
|
20231019,154200,82027170,4700,4700,4700,4700,0
|
|
20231019,154100,82027170,4700,4700,4700,4700,0
|
|
20231019,154000,82027170,4700,4700,4700,4700,0
|
|
20231019,153900,82027170,4700,4700,4700,4700,0
|
|
20231019,153800,82027170,4700,4700,4700,4700,1048
|
|
20231019,153700,82027170,4700,4700,4700,4700,0
|
|
20231019,153600,82027170,4700,4700,4700,4700,0
|
|
20231019,153500,82027170,4700,4700,4700,4700,0
|
|
20231019,153400,82027170,4700,4700,4700,4700,0
|
|
20231019,153300,82027170,4700,4700,4700,4700,0
|
|
20231019,153200,82027170,4700,4700,4700,4700,0
|
|
20231019,153100,82027170,4700,4700,4700,4700,0
|
|
20231019,153000,82027170,4700,4700,4700,4700,1048
|
|
20231019,152900,77101570,4690,4690,4690,4690,0
|
|
20231019,152800,77101570,4690,4690,4690,4690,0
|
|
20231019,152700,77101570,4690,4690,4690,4690,0
|
|
20231019,152600,77101570,4690,4690,4690,4690,0
|
|
20231019,152500,77101570,4690,4690,4690,4690,0
|
|
20231019,152400,77101570,4690,4690,4690,4690,0
|
|
20231019,152300,77101570,4690,4690,4690,4690,0
|
|
20231019,152200,77101570,4690,4690,4690,4690,0
|
|
20231019,152100,77101570,4690,4690,4690,4690,0
|
|
20231019,152000,77101570,4690,4690,4690,4690,0
|
|
20231019,151900,77101570,4690,4690,4690,4690,1
|
|
20231019,151800,77096880,4690,4690,4690,4690,0
|
|
20231019,151700,77096880,4690,4690,4690,4690,0
|
|
20231019,151600,77096880,4690,4690,4690,4690,0
|
|
20231019,151500,77096880,4690,4690,4690,4690,0
|
|
20231019,151400,77096880,4690,4690,4690,4690,3
|
|
20231019,151300,77082810,4695,4695,4695,4695,0
|
|
20231019,151200,77082810,4695,4685,4695,4680,303
|
|
20231019,151100,75664740,4685,4685,4685,4685,0
|
|
20231019,151000,75664740,4685,4685,4685,4685,250
|
|
20231019,150900,74493490,4685,4685,4685,4685,1
|
|
20231019,150800,74488805,4690,4690,4690,4690,0
|
|
20231019,150700,74488805,4690,4690,4690,4690,0
|
|
20231019,150600,74488805,4690,4690,4690,4690,50
|
|
20231019,150500,74254305,4695,4690,4695,4690,51
|
|
20231019,150400,74015110,4685,4685,4685,4685,0
|
|
20231019,150300,74015110,4685,4685,4685,4685,20
|
|
20231019,150200,73921410,4695,4695,4695,4695,0
|
|
20231019,150100,73921410,4695,4695,4695,4695,0
|
|
20231019,150000,73921410,4695,4695,4695,4695,19
|
|
20231019,145900,73832205,4695,4690,4695,4690,5
|
|
20231019,145800,73808745,4680,4680,4680,4680,20
|
|
20231019,145700,73715145,4690,4690,4690,4690,0
|
|
20231019,145600,73715145,4690,4690,4690,4690,0
|
|
20231019,145500,73715145,4690,4690,4690,4690,0
|
|
20231019,145400,73715145,4690,4690,4690,4690,0
|
|
20231019,145300,73715145,4690,4690,4690,4690,0
|
|
20231019,145200,73715145,4690,4690,4690,4690,12
|
|
20231019,145100,73658865,4690,4690,4690,4690,8
|
|
20231019,145000,73621345,4690,4680,4690,4680,72
|
|
20231019,144900,73284365,4685,4685,4690,4685,58
|
|
20231019,144800,73012630,4685,4690,4690,4685,1055
|
|
20231019,144700,68064690,4695,4695,4695,4695,0
|
|
20231019,144600,68064690,4695,4695,4695,4695,0
|
|
20231019,144500,68064690,4695,4695,4695,4695,0
|
|
20231019,144400,68064690,4695,4695,4695,4695,1
|
|
20231019,144300,68059995,4695,4695,4695,4695,0
|
|
20231019,144200,68059995,4695,4695,4695,4695,0
|
|
20231019,144100,68059995,4695,4695,4695,4695,1
|
|
20231019,144000,68055300,4695,4695,4695,4695,0
|
|
20231019,143900,68055300,4695,4695,4695,4695,8
|
|
20231019,143800,68017740,4695,4695,4695,4695,0
|
|
20231019,143700,68017740,4695,4695,4695,4695,0
|
|
20231019,143600,68017740,4695,4695,4695,4695,0
|
|
20231019,143500,68017740,4695,4695,4695,4695,1
|
|
20231019,143400,68013045,4695,4695,4695,4695,0
|
|
20231019,143300,68013045,4695,4695,4695,4695,0
|
|
20231019,143200,68013045,4695,4695,4695,4695,6
|
|
20231019,143100,67984875,4695,4700,4700,4695,8
|
|
20231019,143000,67947280,4700,4700,4700,4700,16
|
|
20231019,142900,67872080,4700,4690,4700,4690,15
|
|
20231019,142800,67801720,4690,4690,4690,4690,0
|
|
20231019,142700,67801720,4690,4695,4695,4690,115
|
|
20231019,142600,67261815,4705,4705,4705,4705,0
|
|
20231019,142500,67261815,4705,4705,4705,4705,0
|
|
20231019,142400,67261815,4705,4705,4705,4705,50
|
|
20231019,142300,67026565,4705,4705,4705,4705,3
|
|
20231019,142200,67012450,4705,4705,4705,4705,0
|
|
20231019,142100,67012450,4705,4705,4705,4705,0
|
|
20231019,142000,67012450,4705,4705,4705,4705,1
|
|
20231019,141900,67007745,4695,4695,4695,4695,60
|
|
20231019,141800,66726045,4695,4700,4700,4695,208
|
|
20231019,141700,65749480,4705,4705,4705,4705,0
|
|
20231019,141600,65749480,4705,4705,4705,4705,0
|
|
20231019,141500,65749480,4705,4705,4705,4705,1
|
|
20231019,141400,65744775,4705,4705,4705,4705,0
|
|
20231019,141300,65744775,4705,4705,4705,4705,0
|
|
20231019,141200,65744775,4705,4705,4705,4705,0
|
|
20231019,141100,65744775,4705,4705,4705,4705,0
|
|
20231019,141000,65744775,4705,4705,4705,4705,0
|
|
20231019,140900,65744775,4705,4705,4705,4705,0
|
|
20231019,140800,65744775,4705,4700,4705,4700,4
|
|
20231019,140700,65725965,4695,4695,4695,4695,0
|
|
20231019,140600,65725965,4695,4695,4695,4695,175
|
|
20231019,140500,64904340,4700,4700,4700,4700,41
|
|
20231019,140400,64711640,4705,4705,4705,4705,0
|
|
20231019,140300,64711640,4705,4705,4705,4705,0
|
|
20231019,140200,64711640,4705,4705,4705,4705,0
|
|
20231019,140100,64711640,4705,4705,4705,4705,0
|
|
20231019,140000,64711640,4705,4705,4705,4705,0
|
|
20231019,135900,64711640,4705,4705,4705,4705,0
|
|
20231019,135800,64711640,4705,4705,4705,4705,0
|
|
20231019,135700,64711640,4705,4705,4705,4705,0
|
|
20231019,135600,64711640,4705,4705,4705,4705,0
|
|
20231019,135500,64711640,4705,4705,4705,4705,0
|
|
20231019,135400,64711640,4705,4705,4705,4705,0
|
|
20231019,135300,64711640,4705,4705,4705,4705,0
|
|
20231019,135200,64711640,4705,4705,4705,4705,0
|
|
20231019,135100,64711640,4705,4705,4705,4705,0
|
|
20231019,135000,64711640,4705,4705,4705,4705,0
|
|
20231019,134900,64711640,4705,4705,4705,4705,0
|
|
20231019,134800,64711640,4705,4705,4705,4705,0
|
|
20231019,134700,64711640,4705,4705,4705,4705,0
|
|
20231019,134600,64711640,4705,4705,4705,4705,0
|
|
20231019,134500,64711640,4705,4705,4705,4705,2
|
|
20231019,134400,64702230,4700,4700,4700,4700,0
|
|
20231019,134300,64702230,4700,4700,4700,4700,657
|
|
20231019,134200,61614330,4700,4700,4700,4700,51
|
|
20231019,134100,61374630,4710,4710,4710,4710,0
|
|
20231019,134000,61374630,4710,4710,4710,4710,0
|
|
20231019,133900,61374630,4710,4710,4710,4710,0
|
|
20231019,133800,61374630,4710,4710,4710,4710,0
|
|
20231019,133700,61374630,4710,4710,4710,4710,0
|
|
20231019,133600,61374630,4710,4710,4710,4710,0
|
|
20231019,133500,61374630,4710,4710,4710,4710,0
|
|
20231019,133400,61374630,4710,4710,4710,4710,0
|
|
20231019,133300,61374630,4710,4710,4710,4710,0
|
|
20231019,133200,61374630,4710,4710,4710,4710,0
|
|
20231019,133100,61374630,4710,4705,4710,4705,4
|
|
20231019,133000,61355800,4700,4700,4700,4700,0
|
|
20231019,132900,61355800,4700,4700,4700,4700,100
|
|
20231019,132800,60885800,4705,4705,4705,4705,0
|
|
20231019,132700,60885800,4705,4705,4705,4705,0
|
|
20231019,132600,60885800,4705,4705,4705,4705,0
|
|
20231019,132500,60885800,4705,4705,4705,4705,0
|
|
20231019,132400,60885800,4705,4705,4705,4705,100
|
|
20231019,132300,60415300,4705,4705,4705,4705,0
|
|
20231019,132200,60415300,4705,4705,4705,4705,0
|
|
20231019,132100,60415300,4705,4710,4710,4705,341
|
|
20231019,132000,58810395,4710,4710,4710,4710,0
|
|
20231019,131900,58810395,4710,4710,4710,4710,6
|
|
20231019,131800,58782135,4715,4715,4715,4715,0
|
|
20231019,131700,58782135,4715,4715,4715,4715,0
|
|
20231019,131600,58782135,4715,4715,4715,4715,0
|
|
20231019,131500,58782135,4715,4715,4715,4715,0
|
|
20231019,131400,58782135,4715,4715,4715,4715,0
|
|
20231019,131300,58782135,4715,4715,4715,4715,0
|
|
20231019,131200,58782135,4715,4715,4715,4715,0
|
|
20231019,131100,58782135,4715,4715,4715,4715,8
|
|
20231019,131000,58744415,4725,4725,4725,4725,0
|
|
20231019,130900,58744415,4725,4725,4725,4725,0
|
|
20231019,130800,58744415,4725,4725,4725,4725,0
|
|
20231019,130700,58744415,4725,4725,4725,4725,0
|
|
20231019,130600,58744415,4725,4725,4725,4725,0
|
|
20231019,130500,58744415,4725,4725,4725,4725,0
|
|
20231019,130400,58744415,4725,4725,4725,4725,0
|
|
20231019,130300,58744415,4725,4725,4725,4725,0
|
|
20231019,130200,58744415,4725,4725,4725,4725,0
|
|
20231019,130100,58744415,4725,4725,4725,4725,0
|
|
20231019,130000,58744415,4725,4725,4725,4725,0
|
|
20231019,125900,58744415,4725,4725,4725,4725,0
|
|
20231019,125800,58744415,4725,4725,4725,4725,0
|
|
20231019,125700,58744415,4725,4725,4725,4725,0
|
|
20231019,125600,58744415,4725,4725,4725,4725,0
|
|
20231019,125500,58744415,4725,4725,4725,4725,0
|
|
20231019,125400,58744415,4725,4725,4725,4725,0
|
|
20231019,125300,58744415,4725,4725,4725,4725,0
|
|
20231019,125200,58744415,4725,4725,4725,4725,0
|
|
20231019,125100,58744415,4725,4725,4725,4725,425
|
|
20231019,125000,56736290,4725,4715,4725,4715,21
|
|
20231019,124900,56637215,4720,4720,4720,4720,2
|
|
20231019,124800,56627775,4735,4735,4735,4735,0
|
|
20231019,124700,56627775,4735,4735,4735,4735,0
|
|
20231019,124600,56627775,4735,4735,4735,4735,0
|
|
20231019,124500,56627775,4735,4735,4735,4735,0
|
|
20231019,124400,56627775,4735,4735,4735,4735,0
|
|
20231019,124300,56627775,4735,4735,4735,4735,0
|
|
20231019,124200,56627775,4735,4735,4735,4735,0
|
|
20231019,124100,56627775,4735,4735,4735,4735,0
|
|
20231019,124000,56627775,4735,4735,4735,4735,0
|
|
20231019,123900,56627775,4735,4735,4735,4735,0
|
|
20231019,123800,56627775,4735,4735,4735,4735,0
|
|
20231019,123700,56627775,4735,4720,4735,4720,60
|
|
20231019,123600,56343825,4735,4735,4735,4735,0
|
|
20231019,123500,56343825,4735,4735,4735,4735,0
|
|
20231019,123400,56343825,4735,4735,4735,4735,0
|
|
20231019,123300,56343825,4735,4735,4735,4735,0
|
|
20231019,123200,56343825,4735,4735,4735,4735,0
|
|
20231019,123100,56343825,4735,4735,4735,4735,0
|
|
20231019,123000,56343825,4735,4735,4735,4735,0
|
|
20231019,122900,56343825,4735,4735,4735,4735,0
|
|
20231019,122800,56343825,4735,4735,4735,4735,0
|
|
20231019,122700,56343825,4735,4735,4735,4735,0
|
|
20231019,122600,56343825,4735,4735,4735,4735,0
|
|
20231019,122500,56343825,4735,4735,4735,4735,0
|
|
20231019,122400,56343825,4735,4735,4735,4735,0
|
|
20231019,122300,56343825,4735,4735,4735,4735,0
|
|
20231019,122200,56343825,4735,4735,4735,4735,0
|
|
20231019,122100,56343825,4735,4735,4735,4735,0
|
|
20231019,122000,56343825,4735,4735,4735,4735,0
|
|
20231019,121900,56343825,4735,4735,4735,4735,0
|
|
20231019,121800,56343825,4735,4735,4735,4735,0
|
|
20231019,121700,56343825,4735,4735,4735,4735,0
|
|
20231019,121600,56343825,4735,4735,4735,4735,0
|
|
20231019,121500,56343825,4735,4735,4735,4735,0
|
|
20231019,121400,56343825,4735,4735,4735,4735,0
|
|
20231019,121300,56343825,4735,4735,4735,4735,0
|
|
20231019,121200,56343825,4735,4735,4735,4735,0
|
|
20231019,121100,56343825,4735,4735,4735,4735,0
|
|
20231019,121000,56343825,4735,4735,4735,4735,0
|
|
20231019,120900,56343825,4735,4735,4735,4735,0
|
|
20231019,120800,56343825,4735,4735,4735,4735,0
|
|
20231019,120700,56343825,4735,4735,4735,4735,0
|
|
20231019,120600,56343825,4735,4735,4735,4735,0
|
|
20231019,120500,56343825,4735,4735,4735,4735,0
|
|
20231019,120400,56343825,4735,4735,4735,4735,0
|
|
20231019,120300,56343825,4735,4735,4735,4735,0
|
|
20231019,120200,56343825,4735,4735,4735,4735,0
|
|
20231019,120100,56343825,4735,4735,4735,4735,0
|
|
20231019,120000,56343825,4735,4735,4735,4735,0
|
|
20231019,115900,56343825,4735,4735,4735,4735,0
|
|
20231019,115800,56343825,4735,4735,4735,4735,0
|
|
20231019,115700,56343825,4735,4735,4735,4735,0
|
|
20231019,115600,56343825,4735,4735,4735,4735,0
|
|
20231019,115500,56343825,4735,4735,4735,4735,0
|
|
20231019,115400,56343825,4735,4735,4735,4735,0
|
|
20231019,115300,56343825,4735,4735,4735,4735,0
|
|
20231019,115200,56343825,4735,4735,4735,4735,0
|
|
20231019,115100,56343825,4735,4735,4735,4735,0
|
|
20231019,115000,56343825,4735,4735,4735,4735,0
|
|
20231019,114900,56343825,4735,4735,4735,4735,0
|
|
20231019,114800,56343825,4735,4735,4735,4735,0
|
|
20231019,114700,56343825,4735,4735,4735,4735,0
|
|
20231019,114600,56343825,4735,4735,4735,4735,0
|
|
20231019,114500,56343825,4735,4735,4735,4735,0
|
|
20231019,114400,56343825,4735,4735,4735,4735,0
|
|
20231019,114300,56343825,4735,4735,4735,4735,0
|
|
20231019,114200,56343825,4735,4735,4735,4735,0
|
|
20231019,114100,56343825,4735,4720,4735,4720,3
|
|
20231019,114000,56329635,4715,4715,4715,4715,0
|
|
20231019,113900,56329635,4715,4715,4715,4715,0
|
|
20231019,113800,56329635,4715,4715,4715,4715,0
|
|
20231019,113700,56329635,4715,4715,4715,4715,0
|
|
20231019,113600,56329635,4715,4715,4715,4715,0
|
|
20231019,113500,56329635,4715,4715,4715,4715,0
|
|
20231019,113400,56329635,4715,4715,4715,4715,0
|
|
20231019,113300,56329635,4715,4715,4715,4715,0
|
|
20231019,113200,56329635,4715,4715,4715,4715,2
|
|
20231019,113100,56320205,4710,4710,4710,4710,0
|
|
20231019,113000,56320205,4710,4710,4710,4710,0
|
|
20231019,112900,56320205,4710,4710,4710,4710,0
|
|
20231019,112800,56320205,4710,4710,4710,4710,0
|
|
20231019,112700,56320205,4710,4710,4710,4710,0
|
|
20231019,112600,56320205,4710,4710,4710,4710,0
|
|
20231019,112500,56320205,4710,4730,4735,4710,708
|
|
20231019,112400,52983610,4745,4745,4745,4745,0
|
|
20231019,112300,52983610,4745,4730,4745,4730,9
|
|
20231019,112200,52940955,4725,4725,4725,4725,13
|
|
20231019,112100,52879530,4720,4720,4720,4720,13
|
|
20231019,112000,52818170,4740,4725,4740,4725,7
|
|
20231019,111900,52785020,4720,4720,4720,4720,349
|
|
20231019,111800,51137740,4735,4735,4735,4735,0
|
|
20231019,111700,51137740,4735,4735,4735,4735,114
|
|
20231019,111600,50597950,4745,4735,4745,4735,5
|
|
20231019,111500,50574265,4740,4740,4740,4740,118
|
|
20231019,111400,50014945,4745,4745,4745,4745,0
|
|
20231019,111300,50014945,4745,4745,4745,4745,0
|
|
20231019,111200,50014945,4745,4745,4745,4745,0
|
|
20231019,111100,50014945,4745,4745,4745,4745,0
|
|
20231019,111000,50014945,4745,4745,4745,4745,0
|
|
20231019,110900,50014945,4745,4745,4745,4745,0
|
|
20231019,110800,50014945,4745,4745,4745,4745,0
|
|
20231019,110700,50014945,4745,4745,4745,4745,0
|
|
20231019,110600,50014945,4745,4745,4745,4745,0
|
|
20231019,110500,50014945,4745,4745,4745,4745,0
|
|
20231019,110400,50014945,4745,4745,4745,4745,0
|
|
20231019,110300,50014945,4745,4745,4745,4745,0
|
|
20231019,110200,50014945,4745,4745,4745,4745,0
|
|
20231019,110100,50014945,4745,4745,4745,4745,0
|
|
20231019,110000,50014945,4745,4745,4745,4745,0
|
|
20231019,105900,50014945,4745,4745,4745,4745,0
|
|
20231019,105800,50014945,4745,4745,4745,4745,0
|
|
20231019,105700,50014945,4745,4745,4745,4745,0
|
|
20231019,105600,50014945,4745,4745,4745,4745,0
|
|
20231019,105500,50014945,4745,4745,4745,4745,0
|
|
20231019,105400,50014945,4745,4745,4745,4745,0
|
|
20231019,105300,50014945,4745,4745,4745,4745,0
|
|
20231019,105200,50014945,4745,4745,4745,4745,0
|
|
20231019,105100,50014945,4745,4745,4745,4745,0
|
|
20231019,105000,50014945,4745,4745,4745,4745,0
|
|
20231019,104900,50014945,4745,4745,4745,4745,19
|
|
20231019,104800,49924790,4745,4745,4745,4745,0
|
|
20231019,104700,49924790,4745,4745,4745,4745,0
|
|
20231019,104600,49924790,4745,4745,4745,4745,0
|
|
20231019,104500,49924790,4745,4745,4745,4745,0
|
|
20231019,104400,49924790,4745,4745,4745,4745,0
|
|
20231019,104300,49924790,4745,4745,4745,4745,0
|
|
20231019,104200,49924790,4745,4745,4745,4745,0
|
|
20231019,104100,49924790,4745,4745,4745,4745,5
|
|
20231019,104000,49901065,4750,4750,4750,4750,0
|
|
20231019,103900,49901065,4750,4750,4750,4750,2
|
|
20231019,103800,49891565,4750,4750,4750,4750,0
|
|
20231019,103700,49891565,4750,4750,4750,4750,0
|
|
20231019,103600,49891565,4750,4750,4750,4750,0
|
|
20231019,103500,49891565,4750,4750,4750,4750,0
|
|
20231019,103400,49891565,4750,4750,4750,4750,0
|
|
20231019,103300,49891565,4750,4750,4750,4750,0
|
|
20231019,103200,49891565,4750,4750,4750,4750,0
|
|
20231019,103100,49891565,4750,4750,4750,4750,0
|
|
20231019,103000,49891565,4750,4750,4750,4750,0
|
|
20231019,102900,49891565,4750,4750,4750,4750,1
|
|
20231019,102800,49886815,4745,4745,4745,4745,0
|
|
20231019,102700,49886815,4745,4745,4745,4745,0
|
|
20231019,102600,49886815,4745,4745,4745,4745,0
|
|
20231019,102500,49886815,4745,4745,4745,4745,0
|
|
20231019,102400,49886815,4745,4745,4745,4745,0
|
|
20231019,102300,49886815,4745,4745,4745,4745,0
|
|
20231019,102200,49886815,4745,4745,4745,4745,1
|
|
20231019,102100,49882070,4745,4745,4745,4745,0
|
|
20231019,102000,49882070,4745,4745,4745,4745,0
|
|
20231019,101900,49882070,4745,4745,4745,4745,0
|
|
20231019,101800,49882070,4745,4745,4745,4745,1
|
|
20231019,101700,49877325,4735,4735,4735,4735,0
|
|
20231019,101600,49877325,4735,4735,4735,4735,0
|
|
20231019,101500,49877325,4735,4735,4735,4735,0
|
|
20231019,101400,49877325,4735,4735,4735,4735,0
|
|
20231019,101300,49877325,4735,4735,4735,4735,0
|
|
20231019,101200,49877325,4735,4735,4735,4735,0
|
|
20231019,101100,49877325,4735,4735,4735,4735,0
|
|
20231019,101000,49877325,4735,4735,4735,4735,0
|
|
20231019,100900,49877325,4735,4735,4735,4735,0
|
|
20231019,100800,49877325,4735,4735,4735,4735,0
|
|
20231019,100700,49877325,4735,4735,4735,4735,0
|
|
20231019,100600,49877325,4735,4735,4735,4735,0
|
|
20231019,100500,49877325,4735,4735,4735,4735,0
|
|
20231019,100400,49877325,4735,4735,4735,4735,10
|
|
20231019,100300,49829975,4735,4735,4735,4735,17
|
|
20231019,100200,49749480,4750,4750,4750,4750,2
|
|
20231019,100100,49739980,4750,4735,4750,4735,2
|
|
20231019,100000,49730495,4735,4735,4735,4735,0
|
|
20231019,095900,49730495,4735,4735,4735,4735,0
|
|
20231019,095800,49730495,4735,4735,4735,4735,0
|
|
20231019,095700,49730495,4735,4735,4735,4735,0
|
|
20231019,095600,49730495,4735,4735,4735,4735,14
|
|
20231019,095500,49664205,4735,4735,4735,4735,0
|
|
20231019,095400,49664205,4735,4735,4735,4735,0
|
|
20231019,095300,49664205,4735,4735,4735,4735,0
|
|
20231019,095200,49664205,4735,4735,4735,4735,0
|
|
20231019,095100,49664205,4735,4735,4735,4735,0
|
|
20231019,095000,49664205,4735,4735,4735,4735,33
|
|
20231019,094900,49507950,4720,4720,4720,4720,0
|
|
20231019,094800,49507950,4720,4720,4720,4720,0
|
|
20231019,094700,49507950,4720,4750,4750,4720,23
|
|
20231019,094600,49399150,4765,4750,4765,4750,3382
|
|
20231019,094500,33285150,4765,4750,4765,4750,384
|
|
20231019,094400,31456730,4760,4750,4760,4750,44
|
|
20231019,094300,31247720,4725,4725,4725,4725,0
|
|
20231019,094200,31247720,4725,4725,4725,4725,14
|
|
20231019,094100,31181570,4740,4740,4740,4740,0
|
|
20231019,094000,31181570,4740,4740,4740,4740,6
|
|
20231019,093900,31153130,4750,4750,4750,4750,0
|
|
20231019,093800,31153130,4750,4750,4750,4750,0
|
|
20231019,093700,31153130,4750,4750,4750,4750,0
|
|
20231019,093600,31153130,4750,4750,4750,4750,0
|
|
20231019,093500,31153130,4750,4750,4750,4750,0
|
|
20231019,093400,31153130,4750,4750,4750,4750,0
|
|
20231019,093300,31153130,4750,4750,4750,4750,0
|
|
20231019,093200,31153130,4750,4740,4750,4740,316
|
|
20231019,093100,29654590,4740,4740,4740,4740,0
|
|
20231019,093000,29654590,4740,4740,4740,4740,0
|
|
20231019,092900,29654590,4740,4740,4740,4740,0
|
|
20231019,092800,29654590,4740,4740,4740,4740,41
|
|
20231019,092700,29460250,4740,4735,4740,4730,205
|
|
20231019,092600,28489485,4735,4720,4735,4720,768
|
|
20231019,092500,24859405,4715,4715,4715,4715,8
|
|
20231019,092400,24821685,4715,4715,4715,4715,0
|
|
20231019,092300,24821685,4715,4715,4715,4715,0
|
|
20231019,092200,24821685,4715,4715,4715,4715,0
|
|
20231019,092100,24821685,4715,4715,4715,4715,315
|
|
20231019,092000,23336460,4735,4735,4735,4735,0
|
|
20231019,091900,23336460,4735,4710,4735,4710,61
|
|
20231019,091800,23048820,4715,4710,4715,4710,21
|
|
20231019,091700,22949810,4715,4715,4715,4715,0
|
|
20231019,091600,22949810,4715,4715,4715,4715,0
|
|
20231019,091500,22949810,4715,4715,4715,4715,0
|
|
20231019,091400,22949810,4715,4710,4715,4710,20
|
|
20231019,091300,22855515,4710,4710,4710,4710,1
|
|
20231019,091200,22850805,4710,4710,4715,4710,6
|
|
20231019,091100,22822530,4710,4705,4710,4705,3
|
|
20231019,091000,22808410,4705,4705,4705,4705,1011
|
|
20231019,090900,18051655,4710,4705,4710,4705,554
|
|
20231019,090800,15445055,4705,4705,4705,4705,0
|
|
20231019,090700,15445055,4705,4715,4715,4705,760
|
|
20231019,090600,11868835,4710,4710,4710,4710,1
|
|
20231019,090500,11864125,4740,4710,4740,4710,103
|
|
20231019,090400,11378875,4715,4715,4715,4715,2200
|
|
20231019,090300,1005875,4715,4715,4715,4715,0
|
|
20231019,090200,1005875,4715,4715,4715,4715,0
|
|
20231019,090100,1005875,4715,4725,4725,4715,161
|
|
20231019,090000,245960,4730,4730,4730,4730,52
|