651 lines
30 KiB
CSV
651 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,194800,66569655,4020,4020,4020,4020,28
|
|
20231012,194700,66569655,4020,4020,4020,4020,0
|
|
20231012,194600,66569655,4020,4020,4020,4020,0
|
|
20231012,194500,66569655,4020,4020,4020,4020,0
|
|
20231012,194400,66569655,4020,4020,4020,4020,0
|
|
20231012,194300,66569655,4020,4020,4020,4020,0
|
|
20231012,194200,66569655,4020,4020,4020,4020,0
|
|
20231012,194100,66569655,4020,4020,4020,4020,0
|
|
20231012,194000,66569655,4020,4020,4020,4020,0
|
|
20231012,193900,66569655,4020,4020,4020,4020,0
|
|
20231012,193800,66569655,4020,4020,4020,4020,0
|
|
20231012,193700,66569655,4020,4020,4020,4020,0
|
|
20231012,193600,66569655,4020,4020,4020,4020,0
|
|
20231012,193500,66569655,4020,4020,4020,4020,0
|
|
20231012,193400,66569655,4020,4020,4020,4020,0
|
|
20231012,193300,66569655,4020,4020,4020,4020,0
|
|
20231012,193200,66569655,4020,4020,4020,4020,0
|
|
20231012,193100,66569655,4020,4020,4020,4020,0
|
|
20231012,193000,66569655,4020,4020,4020,4020,0
|
|
20231012,192900,66569655,4020,4020,4020,4020,0
|
|
20231012,192800,66569655,4020,4020,4020,4020,0
|
|
20231012,192700,66569655,4020,4020,4020,4020,0
|
|
20231012,192600,66569655,4020,4020,4020,4020,0
|
|
20231012,192500,66569655,4020,4020,4020,4020,0
|
|
20231012,192400,66569655,4020,4020,4020,4020,0
|
|
20231012,192300,66569655,4020,4020,4020,4020,0
|
|
20231012,192200,66569655,4020,4020,4020,4020,0
|
|
20231012,192100,66569655,4020,4020,4020,4020,0
|
|
20231012,192000,66569655,4020,4020,4020,4020,0
|
|
20231012,191900,66569655,4020,4020,4020,4020,0
|
|
20231012,191800,66569655,4020,4020,4020,4020,28
|
|
20231012,191700,66569655,4020,4020,4020,4020,0
|
|
20231012,191600,66569655,4020,4020,4020,4020,0
|
|
20231012,191500,66569655,4020,4020,4020,4020,0
|
|
20231012,191400,66569655,4020,4020,4020,4020,0
|
|
20231012,191300,66569655,4020,4020,4020,4020,0
|
|
20231012,191200,66569655,4020,4020,4020,4020,0
|
|
20231012,191100,66569655,4020,4020,4020,4020,0
|
|
20231012,191000,66569655,4020,4020,4020,4020,0
|
|
20231012,190900,66569655,4020,4020,4020,4020,0
|
|
20231012,190800,66569655,4020,4020,4020,4020,0
|
|
20231012,190700,66569655,4020,4020,4020,4020,0
|
|
20231012,190600,66569655,4020,4020,4020,4020,0
|
|
20231012,190500,66569655,4020,4020,4020,4020,0
|
|
20231012,190400,66569655,4020,4020,4020,4020,0
|
|
20231012,190300,66569655,4020,4020,4020,4020,0
|
|
20231012,190200,66569655,4020,4020,4020,4020,0
|
|
20231012,190100,66569655,4020,4020,4020,4020,0
|
|
20231012,190000,66569655,4020,4020,4020,4020,0
|
|
20231012,185900,66569655,4020,4020,4020,4020,0
|
|
20231012,185800,66569655,4020,4020,4020,4020,0
|
|
20231012,185700,66569655,4020,4020,4020,4020,0
|
|
20231012,185600,66569655,4020,4020,4020,4020,0
|
|
20231012,185500,66569655,4020,4020,4020,4020,0
|
|
20231012,185400,66569655,4020,4020,4020,4020,0
|
|
20231012,185300,66569655,4020,4020,4020,4020,0
|
|
20231012,185200,66569655,4020,4020,4020,4020,0
|
|
20231012,185100,66569655,4020,4020,4020,4020,0
|
|
20231012,185000,66569655,4020,4020,4020,4020,0
|
|
20231012,184900,66569655,4020,4020,4020,4020,0
|
|
20231012,184800,66569655,4020,4020,4020,4020,28
|
|
20231012,184700,66569655,4020,4020,4020,4020,0
|
|
20231012,184600,66569655,4020,4020,4020,4020,0
|
|
20231012,184500,66569655,4020,4020,4020,4020,0
|
|
20231012,184400,66569655,4020,4020,4020,4020,0
|
|
20231012,184300,66569655,4020,4020,4020,4020,0
|
|
20231012,184200,66569655,4020,4020,4020,4020,0
|
|
20231012,184100,66569655,4020,4020,4020,4020,0
|
|
20231012,184000,66569655,4020,4020,4020,4020,0
|
|
20231012,183900,66569655,4020,4020,4020,4020,0
|
|
20231012,183800,66569655,4020,4020,4020,4020,0
|
|
20231012,183700,66569655,4020,4020,4020,4020,0
|
|
20231012,183600,66569655,4020,4020,4020,4020,0
|
|
20231012,183500,66569655,4020,4020,4020,4020,0
|
|
20231012,183400,66569655,4020,4020,4020,4020,0
|
|
20231012,183300,66569655,4020,4020,4020,4020,0
|
|
20231012,183200,66569655,4020,4020,4020,4020,0
|
|
20231012,183100,66569655,4020,4020,4020,4020,0
|
|
20231012,183000,66569655,4020,4020,4020,4020,0
|
|
20231012,182900,66569655,4020,4020,4020,4020,0
|
|
20231012,182800,66569655,4020,4020,4020,4020,0
|
|
20231012,182700,66569655,4020,4020,4020,4020,0
|
|
20231012,182600,66569655,4020,4020,4020,4020,0
|
|
20231012,182500,66569655,4020,4020,4020,4020,0
|
|
20231012,182400,66569655,4020,4020,4020,4020,0
|
|
20231012,182300,66569655,4020,4020,4020,4020,0
|
|
20231012,182200,66569655,4020,4020,4020,4020,0
|
|
20231012,182100,66569655,4020,4020,4020,4020,0
|
|
20231012,182000,66569655,4020,4020,4020,4020,0
|
|
20231012,181900,66569655,4020,4020,4020,4020,0
|
|
20231012,181800,66569655,4020,4020,4020,4020,28
|
|
20231012,181700,66569655,4020,4020,4020,4020,0
|
|
20231012,181600,66569655,4020,4020,4020,4020,0
|
|
20231012,181500,66569655,4020,4020,4020,4020,0
|
|
20231012,181400,66569655,4020,4020,4020,4020,0
|
|
20231012,181300,66569655,4020,4020,4020,4020,0
|
|
20231012,181200,66569655,4020,4020,4020,4020,0
|
|
20231012,181100,66569655,4020,4020,4020,4020,0
|
|
20231012,181000,66569655,4020,4020,4020,4020,0
|
|
20231012,180900,66569655,4020,4020,4020,4020,0
|
|
20231012,180800,66569655,4020,4020,4020,4020,0
|
|
20231012,180700,66569655,4020,4020,4020,4020,0
|
|
20231012,180600,66569655,4020,4020,4020,4020,0
|
|
20231012,180500,66569655,4020,4020,4020,4020,0
|
|
20231012,180400,66569655,4020,4020,4020,4020,0
|
|
20231012,180300,66569655,4020,4020,4020,4020,0
|
|
20231012,180200,66569655,4020,4020,4020,4020,0
|
|
20231012,180100,66569655,4020,4020,4020,4020,0
|
|
20231012,180000,66569655,4020,4020,4020,4020,0
|
|
20231012,175900,66569655,4020,4020,4020,4020,0
|
|
20231012,175800,66569655,4020,4020,4020,4020,0
|
|
20231012,175700,66569655,4020,4020,4020,4020,0
|
|
20231012,175600,66569655,4020,4020,4020,4020,0
|
|
20231012,175500,66569655,4020,4020,4020,4020,0
|
|
20231012,175400,66569655,4020,4020,4020,4020,0
|
|
20231012,175300,66569655,4020,4020,4020,4020,0
|
|
20231012,175200,66569655,4020,4020,4020,4020,0
|
|
20231012,175100,66569655,4020,4020,4020,4020,0
|
|
20231012,175000,66569655,4020,4020,4020,4020,0
|
|
20231012,174900,66569655,4020,4020,4020,4020,0
|
|
20231012,174800,66569655,4020,4020,4020,4020,28
|
|
20231012,174700,66569655,4020,4020,4020,4020,0
|
|
20231012,174600,66569655,4020,4020,4020,4020,0
|
|
20231012,174500,66569655,4020,4020,4020,4020,0
|
|
20231012,174400,66569655,4020,4020,4020,4020,0
|
|
20231012,174300,66569655,4020,4020,4020,4020,0
|
|
20231012,174200,66569655,4020,4020,4020,4020,0
|
|
20231012,174100,66569655,4020,4020,4020,4020,0
|
|
20231012,174000,66569655,4020,4020,4020,4020,0
|
|
20231012,173900,66569655,4020,4020,4020,4020,0
|
|
20231012,173800,66569655,4020,4020,4020,4020,0
|
|
20231012,173700,66569655,4020,4020,4020,4020,0
|
|
20231012,173600,66569655,4020,4020,4020,4020,0
|
|
20231012,173500,66569655,4020,4020,4020,4020,0
|
|
20231012,173400,66569655,4020,4020,4020,4020,0
|
|
20231012,173300,66569655,4020,4020,4020,4020,0
|
|
20231012,173200,66569655,4020,4020,4020,4020,0
|
|
20231012,173100,66569655,4020,4020,4020,4020,0
|
|
20231012,173000,66569655,4020,4020,4020,4020,0
|
|
20231012,172900,66569655,4020,4020,4020,4020,0
|
|
20231012,172800,66569655,4020,4020,4020,4020,0
|
|
20231012,172700,66569655,4020,4020,4020,4020,0
|
|
20231012,172600,66569655,4020,4020,4020,4020,0
|
|
20231012,172500,66569655,4020,4020,4020,4020,0
|
|
20231012,172400,66569655,4020,4020,4020,4020,0
|
|
20231012,172300,66569655,4020,4020,4020,4020,0
|
|
20231012,172200,66569655,4020,4020,4020,4020,0
|
|
20231012,172100,66569655,4020,4020,4020,4020,0
|
|
20231012,172000,66569655,4020,4020,4020,4020,0
|
|
20231012,171900,66569655,4020,4020,4020,4020,0
|
|
20231012,171800,66569655,4020,4020,4020,4020,28
|
|
20231012,171700,66569655,4020,4020,4020,4020,0
|
|
20231012,171600,66569655,4020,4020,4020,4020,0
|
|
20231012,171500,66569655,4020,4020,4020,4020,0
|
|
20231012,171400,66569655,4020,4020,4020,4020,0
|
|
20231012,171300,66569655,4020,4020,4020,4020,0
|
|
20231012,171200,66569655,4020,4020,4020,4020,0
|
|
20231012,171100,66569655,4020,4020,4020,4020,0
|
|
20231012,171000,66569655,4020,4020,4020,4020,0
|
|
20231012,170900,66569655,4020,4020,4020,4020,0
|
|
20231012,170800,66569655,4020,4020,4020,4020,0
|
|
20231012,170700,66569655,4020,4020,4020,4020,0
|
|
20231012,170600,66569655,4020,4020,4020,4020,0
|
|
20231012,170500,66569655,4020,4020,4020,4020,0
|
|
20231012,170400,66569655,4020,4020,4020,4020,0
|
|
20231012,170300,66569655,4020,4020,4020,4020,0
|
|
20231012,170200,66569655,4020,4020,4020,4020,0
|
|
20231012,170100,66569655,4020,4020,4020,4020,0
|
|
20231012,170000,66569655,4020,4020,4020,4020,0
|
|
20231012,165900,66569655,4020,4020,4020,4020,0
|
|
20231012,165800,66569655,4020,4020,4020,4020,0
|
|
20231012,165700,66569655,4020,4020,4020,4020,0
|
|
20231012,165600,66569655,4020,4020,4020,4020,0
|
|
20231012,165500,66569655,4020,4020,4020,4020,0
|
|
20231012,165400,66569655,4020,4020,4020,4020,0
|
|
20231012,165300,66569655,4020,4020,4020,4020,0
|
|
20231012,165200,66569655,4020,4020,4020,4020,0
|
|
20231012,165100,66569655,4020,4020,4020,4020,0
|
|
20231012,165000,66569655,4020,4020,4020,4020,0
|
|
20231012,164900,66569655,4020,4020,4020,4020,0
|
|
20231012,164800,66569655,4020,4020,4020,4020,28
|
|
20231012,164700,66569655,4020,4020,4020,4020,0
|
|
20231012,164600,66569655,4020,4020,4020,4020,0
|
|
20231012,164500,66569655,4020,4020,4020,4020,0
|
|
20231012,164400,66569655,4020,4020,4020,4020,0
|
|
20231012,164300,66569655,4020,4020,4020,4020,0
|
|
20231012,164200,66569655,4020,4020,4020,4020,0
|
|
20231012,164100,66569655,4020,4020,4020,4020,0
|
|
20231012,164000,66569655,4020,4020,4020,4020,0
|
|
20231012,163900,66569655,4020,4020,4020,4020,0
|
|
20231012,163800,66569655,4020,4020,4020,4020,0
|
|
20231012,163700,66569655,4020,4020,4020,4020,0
|
|
20231012,163600,66569655,4020,4020,4020,4020,0
|
|
20231012,163500,66569655,4020,4020,4020,4020,0
|
|
20231012,163400,66569655,4020,4020,4020,4020,0
|
|
20231012,163300,66569655,4020,4020,4020,4020,0
|
|
20231012,163200,66569655,4020,4020,4020,4020,0
|
|
20231012,163100,66569655,4020,4020,4020,4020,0
|
|
20231012,163000,66569655,4020,4020,4020,4020,0
|
|
20231012,162900,66569655,4020,4020,4020,4020,0
|
|
20231012,162800,66569655,4020,4020,4020,4020,0
|
|
20231012,162700,66569655,4020,4020,4020,4020,0
|
|
20231012,162600,66569655,4020,4020,4020,4020,0
|
|
20231012,162500,66569655,4020,4020,4020,4020,0
|
|
20231012,162400,66569655,4020,4020,4020,4020,0
|
|
20231012,162300,66569655,4020,4020,4020,4020,0
|
|
20231012,162200,66569655,4020,4020,4020,4020,0
|
|
20231012,162100,66569655,4020,4020,4020,4020,0
|
|
20231012,162000,66569655,4020,4020,4020,4020,0
|
|
20231012,161900,66569655,4020,4020,4020,4020,0
|
|
20231012,161800,66569655,4020,4020,4020,4020,28
|
|
20231012,161700,66569655,4020,4020,4020,4020,0
|
|
20231012,161600,66569655,4020,4020,4020,4020,0
|
|
20231012,161500,66569655,4020,4020,4020,4020,0
|
|
20231012,161400,66569655,4020,4020,4020,4020,0
|
|
20231012,161300,66569655,4020,4020,4020,4020,0
|
|
20231012,161200,66569655,4020,4020,4020,4020,0
|
|
20231012,161100,66569655,4020,4020,4020,4020,0
|
|
20231012,161000,66569655,4020,4020,4020,4020,0
|
|
20231012,160900,66569655,4020,4020,4020,4020,0
|
|
20231012,160800,66569655,4020,4020,4020,4020,0
|
|
20231012,160700,66569655,4020,4020,4020,4020,0
|
|
20231012,160600,66569655,4020,4020,4020,4020,0
|
|
20231012,160500,66569655,4020,4020,4020,4020,0
|
|
20231012,160400,66569655,4020,4020,4020,4020,0
|
|
20231012,160300,66569655,4020,4020,4020,4020,0
|
|
20231012,160200,66569655,4020,4020,4020,4020,0
|
|
20231012,160100,66569655,4020,4020,4020,4020,0
|
|
20231012,160000,66569655,4020,4020,4020,4020,0
|
|
20231012,155900,66569655,4020,4020,4020,4020,0
|
|
20231012,155800,66569655,4020,4020,4020,4020,0
|
|
20231012,155700,66569655,4020,4020,4020,4020,0
|
|
20231012,155600,66569655,4020,4020,4020,4020,0
|
|
20231012,155500,66569655,4020,4020,4020,4020,0
|
|
20231012,155400,66569655,4020,4020,4020,4020,0
|
|
20231012,155300,66569655,4020,4020,4020,4020,0
|
|
20231012,155200,66569655,4020,4020,4020,4020,0
|
|
20231012,155100,66569655,4020,4020,4020,4020,0
|
|
20231012,155000,66569655,4020,4020,4020,4020,0
|
|
20231012,154900,66569655,4020,4020,4020,4020,0
|
|
20231012,154800,66569655,4020,4020,4020,4020,28
|
|
20231012,154700,66569655,4020,4020,4020,4020,0
|
|
20231012,154600,66569655,4020,4020,4020,4020,0
|
|
20231012,154500,66569655,4020,4020,4020,4020,0
|
|
20231012,154400,66569655,4020,4020,4020,4020,0
|
|
20231012,154300,66569655,4020,4020,4020,4020,0
|
|
20231012,154200,66569655,4020,4020,4020,4020,0
|
|
20231012,154100,66569655,4020,4020,4020,4020,0
|
|
20231012,154000,66569655,4020,4020,4020,4020,0
|
|
20231012,153900,66569655,4020,4020,4020,4020,0
|
|
20231012,153800,66569655,4020,4020,4020,4020,0
|
|
20231012,153700,66569655,4020,4020,4020,4020,0
|
|
20231012,153600,66569655,4020,4020,4020,4020,0
|
|
20231012,153500,66569655,4020,4020,4020,4020,0
|
|
20231012,153400,66569655,4020,4020,4020,4020,0
|
|
20231012,153300,66569655,4020,4020,4020,4020,0
|
|
20231012,153200,66569655,4020,4020,4020,4020,0
|
|
20231012,153100,66569655,4020,4020,4020,4020,0
|
|
20231012,153000,66569655,4020,4020,4020,4020,28
|
|
20231012,152900,66457095,4020,4020,4020,4020,0
|
|
20231012,152800,66457095,4020,4020,4020,4020,0
|
|
20231012,152700,66457095,4020,4020,4020,4020,0
|
|
20231012,152600,66457095,4020,4020,4020,4020,0
|
|
20231012,152500,66457095,4020,4020,4020,4020,0
|
|
20231012,152400,66457095,4020,4020,4020,4020,0
|
|
20231012,152300,66457095,4020,4020,4020,4020,0
|
|
20231012,152200,66457095,4020,4020,4020,4020,0
|
|
20231012,152100,66457095,4020,4020,4020,4020,0
|
|
20231012,152000,66457095,4020,4020,4020,4020,0
|
|
20231012,151900,66457095,4020,4020,4020,4020,0
|
|
20231012,151800,66457095,4020,4020,4020,4020,0
|
|
20231012,151700,66457095,4020,4020,4020,4020,202
|
|
20231012,151600,65645055,4015,4015,4015,4015,0
|
|
20231012,151500,65645055,4015,4015,4015,4015,1
|
|
20231012,151400,65641040,4015,4015,4015,4015,0
|
|
20231012,151300,65641040,4015,4015,4015,4015,0
|
|
20231012,151200,65641040,4015,4015,4015,4015,0
|
|
20231012,151100,65641040,4015,4015,4015,4015,0
|
|
20231012,151000,65641040,4015,4015,4015,4015,0
|
|
20231012,150900,65641040,4015,4015,4015,4015,104
|
|
20231012,150800,65223480,4020,4020,4020,4020,0
|
|
20231012,150700,65223480,4020,4020,4020,4020,0
|
|
20231012,150600,65223480,4020,4020,4020,4020,0
|
|
20231012,150500,65223480,4020,4020,4020,4020,0
|
|
20231012,150400,65223480,4020,4020,4020,4020,82
|
|
20231012,150300,64893840,4020,4020,4020,4020,0
|
|
20231012,150200,64893840,4020,4020,4020,4020,0
|
|
20231012,150100,64893840,4020,4020,4020,4020,301
|
|
20231012,150000,63683820,4020,4020,4020,4020,1
|
|
20231012,145900,63679800,4020,4020,4020,4010,3
|
|
20231012,145800,63667750,4010,4010,4010,4010,732
|
|
20231012,145700,60732430,4020,4020,4020,4020,1
|
|
20231012,145600,60728410,4020,4020,4020,4020,0
|
|
20231012,145500,60728410,4020,4020,4020,4020,0
|
|
20231012,145400,60728410,4020,4020,4020,4020,0
|
|
20231012,145300,60728410,4020,4020,4020,4020,0
|
|
20231012,145200,60728410,4020,4020,4020,4020,0
|
|
20231012,145100,60728410,4020,4020,4020,4020,0
|
|
20231012,145000,60728410,4020,4020,4020,4020,0
|
|
20231012,144900,60728410,4020,4020,4020,4020,0
|
|
20231012,144800,60728410,4020,4020,4020,4020,0
|
|
20231012,144700,60728410,4020,4020,4020,4020,0
|
|
20231012,144600,60728410,4020,4020,4020,4020,1
|
|
20231012,144500,60724390,4010,4010,4010,4010,0
|
|
20231012,144400,60724390,4010,4010,4010,4010,1
|
|
20231012,144300,60720380,4015,4015,4015,4015,1
|
|
20231012,144200,60716365,4020,4020,4020,4020,0
|
|
20231012,144100,60716365,4020,4020,4020,4020,0
|
|
20231012,144000,60716365,4020,4020,4020,4020,0
|
|
20231012,143900,60716365,4020,4015,4020,4015,6
|
|
20231012,143800,60692270,4015,4015,4015,4015,0
|
|
20231012,143700,60692270,4015,4015,4015,4015,0
|
|
20231012,143600,60692270,4015,4015,4015,4015,0
|
|
20231012,143500,60692270,4015,4015,4015,4015,265
|
|
20231012,143400,59628295,4015,4015,4015,4015,0
|
|
20231012,143300,59628295,4015,4015,4015,4015,0
|
|
20231012,143200,59628295,4015,4015,4015,4015,235
|
|
20231012,143100,58684770,4020,4020,4020,4020,0
|
|
20231012,143000,58684770,4020,4020,4020,4020,1
|
|
20231012,142900,58680750,4015,4015,4015,4015,0
|
|
20231012,142800,58680750,4015,4015,4015,4015,4
|
|
20231012,142700,58664690,4020,4020,4020,4020,0
|
|
20231012,142600,58664690,4020,4020,4020,4020,0
|
|
20231012,142500,58664690,4020,4020,4020,4020,0
|
|
20231012,142400,58664690,4020,4020,4020,4020,5
|
|
20231012,142300,58644590,4015,4015,4015,4015,0
|
|
20231012,142200,58644590,4015,4015,4015,4015,12
|
|
20231012,142100,58596410,4015,4015,4015,4015,0
|
|
20231012,142000,58596410,4015,4015,4015,4015,0
|
|
20231012,141900,58596410,4015,4015,4015,4015,0
|
|
20231012,141800,58596410,4015,4015,4015,4015,0
|
|
20231012,141700,58596410,4015,4015,4015,4015,0
|
|
20231012,141600,58596410,4015,4015,4015,4015,0
|
|
20231012,141500,58596410,4015,4015,4015,4015,38
|
|
20231012,141400,58443840,4020,4020,4020,4020,0
|
|
20231012,141300,58443840,4020,4020,4020,4020,0
|
|
20231012,141200,58443840,4020,4020,4020,4020,0
|
|
20231012,141100,58443840,4020,4020,4020,4020,500
|
|
20231012,141000,56433840,4020,4020,4020,4020,0
|
|
20231012,140900,56433840,4020,4020,4020,4020,0
|
|
20231012,140800,56433840,4020,4020,4020,4020,0
|
|
20231012,140700,56433840,4020,4025,4025,4020,104
|
|
20231012,140600,56015740,4020,4020,4020,4020,0
|
|
20231012,140500,56015740,4020,4020,4020,4020,0
|
|
20231012,140400,56015740,4020,4020,4020,4020,0
|
|
20231012,140300,56015740,4020,4020,4020,4020,0
|
|
20231012,140200,56015740,4020,4020,4020,4020,0
|
|
20231012,140100,56015740,4020,4020,4020,4020,0
|
|
20231012,140000,56015740,4020,4020,4020,4020,0
|
|
20231012,135900,56015740,4020,4020,4020,4020,0
|
|
20231012,135800,56015740,4020,4020,4020,4020,0
|
|
20231012,135700,56015740,4020,4020,4020,4020,0
|
|
20231012,135600,56015740,4020,4020,4020,4020,0
|
|
20231012,135500,56015740,4020,4020,4020,4020,0
|
|
20231012,135400,56015740,4020,4020,4020,4020,1
|
|
20231012,135300,56011720,4025,4025,4025,4025,0
|
|
20231012,135200,56011720,4025,4025,4025,4025,0
|
|
20231012,135100,56011720,4025,4025,4025,4025,0
|
|
20231012,135000,56011720,4025,4025,4025,4025,0
|
|
20231012,134900,56011720,4025,4025,4025,4025,0
|
|
20231012,134800,56011720,4025,4025,4025,4025,0
|
|
20231012,134700,56011720,4025,4025,4025,4025,0
|
|
20231012,134600,56011720,4025,4025,4025,4025,0
|
|
20231012,134500,56011720,4025,4025,4025,4025,24
|
|
20231012,134400,55915120,4030,4030,4030,4030,0
|
|
20231012,134300,55915120,4030,4030,4030,4030,0
|
|
20231012,134200,55915120,4030,4030,4030,4030,0
|
|
20231012,134100,55915120,4030,4030,4030,4030,0
|
|
20231012,134000,55915120,4030,4030,4030,4030,0
|
|
20231012,133900,55915120,4030,4030,4030,4030,0
|
|
20231012,133800,55915120,4030,4030,4030,4030,0
|
|
20231012,133700,55915120,4030,4030,4030,4030,0
|
|
20231012,133600,55915120,4030,4030,4030,4030,0
|
|
20231012,133500,55915120,4030,4030,4030,4030,0
|
|
20231012,133400,55915120,4030,4030,4030,4030,2
|
|
20231012,133300,55907060,4030,4030,4030,4030,0
|
|
20231012,133200,55907060,4030,4030,4030,4030,0
|
|
20231012,133100,55907060,4030,4030,4030,4030,0
|
|
20231012,133000,55907060,4030,4030,4030,4030,0
|
|
20231012,132900,55907060,4030,4030,4030,4030,0
|
|
20231012,132800,55907060,4030,4030,4030,4030,0
|
|
20231012,132700,55907060,4030,4030,4030,4030,0
|
|
20231012,132600,55907060,4030,4030,4030,4030,0
|
|
20231012,132500,55907060,4030,4030,4030,4030,8
|
|
20231012,132400,55874820,4030,4030,4030,4030,0
|
|
20231012,132300,55874820,4030,4030,4030,4030,0
|
|
20231012,132200,55874820,4030,4030,4030,4030,0
|
|
20231012,132100,55874820,4030,4030,4030,4030,0
|
|
20231012,132000,55874820,4030,4030,4030,4030,0
|
|
20231012,131900,55874820,4030,4030,4030,4030,0
|
|
20231012,131800,55874820,4030,4030,4030,4030,0
|
|
20231012,131700,55874820,4030,4030,4030,4030,0
|
|
20231012,131600,55874820,4030,4030,4030,4030,0
|
|
20231012,131500,55874820,4030,4030,4030,4030,0
|
|
20231012,131400,55874820,4030,4030,4030,4030,0
|
|
20231012,131300,55874820,4030,4030,4030,4030,0
|
|
20231012,131200,55874820,4030,4030,4030,4030,351
|
|
20231012,131100,54460290,4030,4030,4030,4030,0
|
|
20231012,131000,54460290,4030,4030,4030,4030,0
|
|
20231012,130900,54460290,4030,4030,4030,4030,0
|
|
20231012,130800,54460290,4030,4030,4030,4030,0
|
|
20231012,130700,54460290,4030,4030,4030,4030,0
|
|
20231012,130600,54460290,4030,4030,4030,4030,0
|
|
20231012,130500,54460290,4030,4030,4030,4030,0
|
|
20231012,130400,54460290,4030,4030,4030,4030,0
|
|
20231012,130300,54460290,4030,4030,4030,4030,213
|
|
20231012,130200,53601900,4020,4020,4020,4020,0
|
|
20231012,130100,53601900,4020,4020,4020,4020,0
|
|
20231012,130000,53601900,4020,4020,4020,4020,0
|
|
20231012,125900,53601900,4020,4020,4020,4020,0
|
|
20231012,125800,53601900,4020,4020,4020,4020,0
|
|
20231012,125700,53601900,4020,4020,4020,4020,0
|
|
20231012,125600,53601900,4020,4020,4020,4020,0
|
|
20231012,125500,53601900,4020,4020,4020,4020,0
|
|
20231012,125400,53601900,4020,4020,4020,4020,0
|
|
20231012,125300,53601900,4020,4020,4020,4020,0
|
|
20231012,125200,53601900,4020,4020,4020,4020,0
|
|
20231012,125100,53601900,4020,4020,4020,4020,0
|
|
20231012,125000,53601900,4020,4020,4020,4020,0
|
|
20231012,124900,53601900,4020,4020,4020,4020,0
|
|
20231012,124800,53601900,4020,4020,4020,4020,0
|
|
20231012,124700,53601900,4020,4020,4020,4020,0
|
|
20231012,124600,53601900,4020,4020,4020,4020,0
|
|
20231012,124500,53601900,4020,4020,4020,4020,0
|
|
20231012,124400,53601900,4020,4020,4020,4020,3
|
|
20231012,124300,53589840,4020,4020,4020,4020,0
|
|
20231012,124200,53589840,4020,4020,4020,4020,0
|
|
20231012,124100,53589840,4020,4020,4020,4020,0
|
|
20231012,124000,53589840,4020,4020,4020,4020,0
|
|
20231012,123900,53589840,4020,4020,4020,4020,0
|
|
20231012,123800,53589840,4020,4020,4020,4020,0
|
|
20231012,123700,53589840,4020,4020,4020,4020,0
|
|
20231012,123600,53589840,4020,4020,4020,4020,0
|
|
20231012,123500,53589840,4020,4020,4020,4020,0
|
|
20231012,123400,53589840,4020,4020,4020,4020,0
|
|
20231012,123300,53589840,4020,4020,4020,4020,0
|
|
20231012,123200,53589840,4020,4020,4020,4020,0
|
|
20231012,123100,53589840,4020,4020,4020,4020,0
|
|
20231012,123000,53589840,4020,4020,4020,4020,0
|
|
20231012,122900,53589840,4020,4020,4020,4020,0
|
|
20231012,122800,53589840,4020,4020,4020,4020,0
|
|
20231012,122700,53589840,4020,4020,4020,4020,0
|
|
20231012,122600,53589840,4020,4020,4020,4020,3
|
|
20231012,122500,53577780,4030,4030,4030,4030,0
|
|
20231012,122400,53577780,4030,4030,4030,4030,0
|
|
20231012,122300,53577780,4030,4030,4030,4030,0
|
|
20231012,122200,53577780,4030,4030,4030,4030,0
|
|
20231012,122100,53577780,4030,4030,4030,4030,0
|
|
20231012,122000,53577780,4030,4030,4030,4030,0
|
|
20231012,121900,53577780,4030,4030,4030,4030,0
|
|
20231012,121800,53577780,4030,4030,4030,4030,0
|
|
20231012,121700,53577780,4030,4030,4030,4030,0
|
|
20231012,121600,53577780,4030,4030,4030,4030,0
|
|
20231012,121500,53577780,4030,4030,4030,4030,0
|
|
20231012,121400,53577780,4030,4030,4030,4030,0
|
|
20231012,121300,53577780,4030,4030,4030,4030,0
|
|
20231012,121200,53577780,4030,4030,4030,4030,0
|
|
20231012,121100,53577780,4030,4030,4030,4030,1
|
|
20231012,121000,53573750,4020,4020,4020,4020,0
|
|
20231012,120900,53573750,4020,4020,4020,4020,0
|
|
20231012,120800,53573750,4020,4020,4020,4020,200
|
|
20231012,120700,52769750,4030,4030,4030,4030,25
|
|
20231012,120600,52669000,4020,4020,4020,4020,0
|
|
20231012,120500,52669000,4020,4025,4025,4020,201
|
|
20231012,120400,51859980,4025,4025,4025,4025,458
|
|
20231012,120300,50016530,4020,4015,4020,4015,479
|
|
20231012,120200,48091820,4015,4015,4015,4015,0
|
|
20231012,120100,48091820,4015,4015,4015,4015,0
|
|
20231012,120000,48091820,4015,4015,4015,4015,0
|
|
20231012,115900,48091820,4015,4015,4015,4015,0
|
|
20231012,115800,48091820,4015,4015,4015,4015,0
|
|
20231012,115700,48091820,4015,4015,4015,4015,0
|
|
20231012,115600,48091820,4015,4015,4015,4015,0
|
|
20231012,115500,48091820,4015,4015,4015,4015,0
|
|
20231012,115400,48091820,4015,4015,4015,4015,0
|
|
20231012,115300,48091820,4015,4015,4015,4015,0
|
|
20231012,115200,48091820,4015,4015,4015,4015,0
|
|
20231012,115100,48091820,4015,4015,4015,4015,0
|
|
20231012,115000,48091820,4015,4015,4015,4015,0
|
|
20231012,114900,48091820,4015,4015,4015,4015,0
|
|
20231012,114800,48091820,4015,4015,4015,4015,0
|
|
20231012,114700,48091820,4015,4015,4015,4015,10
|
|
20231012,114600,48051670,4015,4015,4015,4015,0
|
|
20231012,114500,48051670,4015,4015,4015,4015,3
|
|
20231012,114400,48039625,4015,4015,4015,4015,3
|
|
20231012,114300,48027580,4015,4015,4015,4015,0
|
|
20231012,114200,48027580,4015,4015,4015,4015,0
|
|
20231012,114100,48027580,4015,4015,4015,4015,0
|
|
20231012,114000,48027580,4015,4015,4015,4015,0
|
|
20231012,113900,48027580,4015,4015,4015,4015,0
|
|
20231012,113800,48027580,4015,4015,4015,4015,0
|
|
20231012,113700,48027580,4015,4015,4015,4015,0
|
|
20231012,113600,48027580,4015,4015,4015,4015,67
|
|
20231012,113500,47758575,4020,4020,4020,4020,0
|
|
20231012,113400,47758575,4020,4020,4020,4020,0
|
|
20231012,113300,47758575,4020,4020,4020,4020,0
|
|
20231012,113200,47758575,4020,4020,4020,4020,0
|
|
20231012,113100,47758575,4020,4020,4020,4020,0
|
|
20231012,113000,47758575,4020,4020,4020,4020,0
|
|
20231012,112900,47758575,4020,4020,4020,4020,0
|
|
20231012,112800,47758575,4020,4020,4020,4020,0
|
|
20231012,112700,47758575,4020,4020,4020,4020,0
|
|
20231012,112600,47758575,4020,4020,4020,4020,0
|
|
20231012,112500,47758575,4020,4020,4020,4020,0
|
|
20231012,112400,47758575,4020,4020,4020,4020,0
|
|
20231012,112300,47758575,4020,4020,4020,4020,0
|
|
20231012,112200,47758575,4020,4020,4020,4020,0
|
|
20231012,112100,47758575,4020,4020,4020,4020,0
|
|
20231012,112000,47758575,4020,4020,4020,4020,0
|
|
20231012,111900,47758575,4020,4020,4020,4020,41
|
|
20231012,111800,47593755,4020,4020,4020,4020,0
|
|
20231012,111700,47593755,4020,4020,4020,4020,0
|
|
20231012,111600,47593755,4020,4020,4020,4020,0
|
|
20231012,111500,47593755,4020,4020,4020,4020,0
|
|
20231012,111400,47593755,4020,4020,4020,4020,0
|
|
20231012,111300,47593755,4020,4020,4020,4020,0
|
|
20231012,111200,47593755,4020,4020,4020,4020,0
|
|
20231012,111100,47593755,4020,4020,4020,4020,0
|
|
20231012,111000,47593755,4020,4020,4020,4020,0
|
|
20231012,110900,47593755,4020,4020,4020,4020,0
|
|
20231012,110800,47593755,4020,4020,4020,4020,4
|
|
20231012,110700,47577675,4015,4015,4015,4015,0
|
|
20231012,110600,47577675,4015,4015,4015,4015,0
|
|
20231012,110500,47577675,4015,4015,4015,4015,140
|
|
20231012,110400,47015575,4015,4015,4015,4015,0
|
|
20231012,110300,47015575,4015,4015,4015,4015,20
|
|
20231012,110200,46935275,4015,4015,4015,4015,0
|
|
20231012,110100,46935275,4015,4015,4015,4015,0
|
|
20231012,110000,46935275,4015,4015,4015,4015,0
|
|
20231012,105900,46935275,4015,4015,4015,4015,0
|
|
20231012,105800,46935275,4015,4015,4015,4015,440
|
|
20231012,105700,45168675,4015,4015,4015,4015,0
|
|
20231012,105600,45168675,4015,4015,4015,4015,0
|
|
20231012,105500,45168675,4015,4015,4015,4015,0
|
|
20231012,105400,45168675,4015,4015,4015,4015,0
|
|
20231012,105300,45168675,4015,4015,4015,4015,0
|
|
20231012,105200,45168675,4015,4015,4015,4015,0
|
|
20231012,105100,45168675,4015,4015,4015,4015,0
|
|
20231012,105000,45168675,4015,4015,4015,4015,60
|
|
20231012,104900,44927775,4025,4025,4025,4025,0
|
|
20231012,104800,44927775,4025,4010,4025,4010,1364
|
|
20231012,104700,39448530,4020,4020,4020,4020,0
|
|
20231012,104600,39448530,4020,4020,4020,4020,1
|
|
20231012,104500,39444510,4010,4010,4010,4010,500
|
|
20231012,104400,37439510,4010,4010,4010,4010,0
|
|
20231012,104300,37439510,4010,4010,4010,4010,500
|
|
20231012,104200,35434510,4010,4010,4010,4010,0
|
|
20231012,104100,35434510,4010,4010,4010,4010,0
|
|
20231012,104000,35434510,4010,4010,4010,4010,0
|
|
20231012,103900,35434510,4010,4010,4010,4010,0
|
|
20231012,103800,35434510,4010,4010,4010,4010,500
|
|
20231012,103700,33429510,4010,4010,4010,4010,0
|
|
20231012,103600,33429510,4010,4010,4010,4010,0
|
|
20231012,103500,33429510,4010,4010,4010,4010,0
|
|
20231012,103400,33429510,4010,4010,4010,4010,0
|
|
20231012,103300,33429510,4010,4010,4010,4010,0
|
|
20231012,103200,33429510,4010,4010,4010,4010,0
|
|
20231012,103100,33429510,4010,4010,4010,4010,0
|
|
20231012,103000,33429510,4010,4010,4010,4010,1000
|
|
20231012,102900,29419510,4010,4010,4010,4010,0
|
|
20231012,102800,29419510,4010,4010,4010,4010,0
|
|
20231012,102700,29419510,4010,4010,4010,4010,0
|
|
20231012,102600,29419510,4010,4010,4010,4010,0
|
|
20231012,102500,29419510,4010,4015,4015,4010,1400
|
|
20231012,102400,23805460,4020,4020,4020,4020,0
|
|
20231012,102300,23805460,4020,4020,4020,4020,0
|
|
20231012,102200,23805460,4020,4020,4020,4020,0
|
|
20231012,102100,23805460,4020,4020,4020,4020,0
|
|
20231012,102000,23805460,4020,4020,4020,4020,0
|
|
20231012,101900,23805460,4020,4020,4020,4020,0
|
|
20231012,101800,23805460,4020,4020,4020,4020,0
|
|
20231012,101700,23805460,4020,4020,4020,4020,100
|
|
20231012,101600,23403460,4020,4020,4020,4020,0
|
|
20231012,101500,23403460,4020,4020,4020,4020,100
|
|
20231012,101400,23001460,4010,4010,4010,4010,189
|
|
20231012,101300,22243570,4010,4010,4010,4010,200
|
|
20231012,101200,21441570,4010,4010,4015,4010,810
|
|
20231012,101100,18193465,4000,4000,4000,4000,0
|
|
20231012,101000,18193465,4000,4000,4000,4000,0
|
|
20231012,100900,18193465,4000,4000,4000,4000,0
|
|
20231012,100800,18193465,4000,4000,4000,4000,0
|
|
20231012,100700,18193465,4000,4000,4000,4000,0
|
|
20231012,100600,18193465,4000,4000,4000,4000,624
|
|
20231012,100500,15697465,4000,4000,4000,4000,0
|
|
20231012,100400,15697465,4000,4000,4000,4000,0
|
|
20231012,100300,15697465,4000,4000,4000,4000,0
|
|
20231012,100200,15697465,4000,4000,4000,4000,0
|
|
20231012,100100,15697465,4000,4000,4000,4000,0
|
|
20231012,100000,15697465,4000,4000,4000,4000,0
|
|
20231012,095900,15697465,4000,4000,4000,4000,0
|
|
20231012,095800,15697465,4000,4000,4000,4000,15
|
|
20231012,095700,15637465,4000,4000,4000,4000,0
|
|
20231012,095600,15637465,4000,4000,4000,4000,0
|
|
20231012,095500,15637465,4000,4000,4000,4000,0
|
|
20231012,095400,15637465,4000,4000,4000,4000,0
|
|
20231012,095300,15637465,4000,4000,4000,4000,520
|
|
20231012,095200,13557465,4010,4010,4010,4010,0
|
|
20231012,095100,13557465,4010,4010,4010,4010,2
|
|
20231012,095000,13549445,4010,4010,4010,4010,0
|
|
20231012,094900,13549445,4010,4010,4010,4010,0
|
|
20231012,094800,13549445,4010,4010,4010,4010,0
|
|
20231012,094700,13549445,4010,4010,4010,4010,0
|
|
20231012,094600,13549445,4010,4010,4010,4000,1503
|
|
20231012,094500,7531510,4020,4020,4020,4020,3
|
|
20231012,094400,7519450,4015,4015,4015,4015,0
|
|
20231012,094300,7519450,4015,4015,4015,4015,0
|
|
20231012,094200,7519450,4015,4025,4025,4015,42
|
|
20231012,094100,7350520,4025,4025,4025,4025,0
|
|
20231012,094000,7350520,4025,4025,4025,4025,70
|
|
20231012,093900,7068770,4025,4025,4025,4025,0
|
|
20231012,093800,7068770,4025,4025,4025,4025,0
|
|
20231012,093700,7068770,4025,4025,4025,4025,0
|
|
20231012,093600,7068770,4025,4025,4025,4025,0
|
|
20231012,093500,7068770,4025,4025,4025,4025,0
|
|
20231012,093400,7068770,4025,4025,4025,4025,0
|
|
20231012,093300,7068770,4025,4025,4025,4025,1
|
|
20231012,093200,7064745,4025,4025,4025,4025,1
|
|
20231012,093100,7060720,4025,4025,4025,4025,1
|
|
20231012,093000,7056695,4025,4025,4025,4025,44
|
|
20231012,092900,6879595,4025,4025,4025,4025,0
|
|
20231012,092800,6879595,4025,4025,4025,4025,200
|
|
20231012,092700,6074595,4025,4025,4025,4025,300
|
|
20231012,092600,4867095,4030,4030,4030,4030,3
|
|
20231012,092500,4855005,4030,4030,4030,4030,0
|
|
20231012,092400,4855005,4030,4030,4030,4030,157
|
|
20231012,092300,4222295,4025,4025,4025,4025,0
|
|
20231012,092200,4222295,4025,4015,4025,4015,456
|
|
20231012,092100,2388945,4015,4015,4015,4015,0
|
|
20231012,092000,2388945,4015,4015,4015,4015,0
|
|
20231012,091900,2388945,4015,4015,4015,4015,0
|
|
20231012,091800,2388945,4015,4015,4015,4015,0
|
|
20231012,091700,2388945,4015,4015,4015,4015,0
|
|
20231012,091600,2388945,4015,4015,4015,4015,0
|
|
20231012,091500,2388945,4015,4015,4015,4015,13
|
|
20231012,091400,2336750,4025,4025,4025,4025,0
|
|
20231012,091300,2336750,4025,4025,4025,4025,0
|
|
20231012,091200,2336750,4025,4025,4025,4025,0
|
|
20231012,091100,2336750,4025,4025,4025,4020,103
|
|
20231012,091000,1922325,4020,4005,4020,4005,220
|
|
20231012,090900,1038735,3975,3975,3975,3975,0
|
|
20231012,090800,1038735,3975,3975,3975,3975,0
|
|
20231012,090700,1038735,3975,3975,3975,3975,1
|
|
20231012,090600,1034760,3970,3970,3970,3970,0
|
|
20231012,090500,1034760,3970,3970,3970,3970,100
|
|
20231012,090400,637760,3960,3960,3960,3960,0
|
|
20231012,090300,637760,3960,3960,3960,3960,0
|
|
20231012,090200,637760,3960,3960,3960,3960,0
|
|
20231012,090100,637760,3960,3960,3960,3960,0
|
|
20231012,090000,637760,3960,3960,3960,3960,157
|