683 lines
32 KiB
CSV
683 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231016,202000,176823590,4970,4970,4970,4970,1552
|
|
20231016,201900,176823590,4970,4970,4970,4970,0
|
|
20231016,201800,176823590,4970,4970,4970,4970,0
|
|
20231016,201700,176823590,4970,4970,4970,4970,0
|
|
20231016,201600,176823590,4970,4970,4970,4970,0
|
|
20231016,201500,176823590,4970,4970,4970,4970,0
|
|
20231016,201400,176823590,4970,4970,4970,4970,0
|
|
20231016,201300,176823590,4970,4970,4970,4970,0
|
|
20231016,201200,176823590,4970,4970,4970,4970,0
|
|
20231016,201100,176823590,4970,4970,4970,4970,0
|
|
20231016,201000,176823590,4970,4970,4970,4970,0
|
|
20231016,200900,176823590,4970,4970,4970,4970,0
|
|
20231016,200800,176823590,4970,4970,4970,4970,0
|
|
20231016,200700,176823590,4970,4970,4970,4970,0
|
|
20231016,200600,176823590,4970,4970,4970,4970,0
|
|
20231016,200500,176823590,4970,4970,4970,4970,0
|
|
20231016,200400,176823590,4970,4970,4970,4970,0
|
|
20231016,200300,176823590,4970,4970,4970,4970,0
|
|
20231016,200200,176823590,4970,4970,4970,4970,0
|
|
20231016,200100,176823590,4970,4970,4970,4970,0
|
|
20231016,200000,176823590,4970,4970,4970,4970,0
|
|
20231016,195900,176823590,4970,4970,4970,4970,0
|
|
20231016,195800,176823590,4970,4970,4970,4970,0
|
|
20231016,195700,176823590,4970,4970,4970,4970,0
|
|
20231016,195600,176823590,4970,4970,4970,4970,0
|
|
20231016,195500,176823590,4970,4970,4970,4970,0
|
|
20231016,195400,176823590,4970,4970,4970,4970,0
|
|
20231016,195300,176823590,4970,4970,4970,4970,0
|
|
20231016,195200,176823590,4970,4970,4970,4970,0
|
|
20231016,195100,176823590,4970,4970,4970,4970,0
|
|
20231016,195000,176823590,4970,4970,4970,4970,1552
|
|
20231016,194900,176823590,4970,4970,4970,4970,0
|
|
20231016,194800,176823590,4970,4970,4970,4970,0
|
|
20231016,194700,176823590,4970,4970,4970,4970,0
|
|
20231016,194600,176823590,4970,4970,4970,4970,0
|
|
20231016,194500,176823590,4970,4970,4970,4970,0
|
|
20231016,194400,176823590,4970,4970,4970,4970,0
|
|
20231016,194300,176823590,4970,4970,4970,4970,0
|
|
20231016,194200,176823590,4970,4970,4970,4970,0
|
|
20231016,194100,176823590,4970,4970,4970,4970,0
|
|
20231016,194000,176823590,4970,4970,4970,4970,0
|
|
20231016,193900,176823590,4970,4970,4970,4970,0
|
|
20231016,193800,176823590,4970,4970,4970,4970,0
|
|
20231016,193700,176823590,4970,4970,4970,4970,0
|
|
20231016,193600,176823590,4970,4970,4970,4970,0
|
|
20231016,193500,176823590,4970,4970,4970,4970,0
|
|
20231016,193400,176823590,4970,4970,4970,4970,0
|
|
20231016,193300,176823590,4970,4970,4970,4970,0
|
|
20231016,193200,176823590,4970,4970,4970,4970,0
|
|
20231016,193100,176823590,4970,4970,4970,4970,0
|
|
20231016,193000,176823590,4970,4970,4970,4970,0
|
|
20231016,192900,176823590,4970,4970,4970,4970,0
|
|
20231016,192800,176823590,4970,4970,4970,4970,0
|
|
20231016,192700,176823590,4970,4970,4970,4970,0
|
|
20231016,192600,176823590,4970,4970,4970,4970,0
|
|
20231016,192500,176823590,4970,4970,4970,4970,0
|
|
20231016,192400,176823590,4970,4970,4970,4970,0
|
|
20231016,192300,176823590,4970,4970,4970,4970,0
|
|
20231016,192200,176823590,4970,4970,4970,4970,0
|
|
20231016,192100,176823590,4970,4970,4970,4970,0
|
|
20231016,192000,176823590,4970,4970,4970,4970,1552
|
|
20231016,191900,176823590,4970,4970,4970,4970,0
|
|
20231016,191800,176823590,4970,4970,4970,4970,0
|
|
20231016,191700,176823590,4970,4970,4970,4970,0
|
|
20231016,191600,176823590,4970,4970,4970,4970,0
|
|
20231016,191500,176823590,4970,4970,4970,4970,0
|
|
20231016,191400,176823590,4970,4970,4970,4970,0
|
|
20231016,191300,176823590,4970,4970,4970,4970,0
|
|
20231016,191200,176823590,4970,4970,4970,4970,0
|
|
20231016,191100,176823590,4970,4970,4970,4970,0
|
|
20231016,191000,176823590,4970,4970,4970,4970,0
|
|
20231016,190900,176823590,4970,4970,4970,4970,0
|
|
20231016,190800,176823590,4970,4970,4970,4970,0
|
|
20231016,190700,176823590,4970,4970,4970,4970,0
|
|
20231016,190600,176823590,4970,4970,4970,4970,0
|
|
20231016,190500,176823590,4970,4970,4970,4970,0
|
|
20231016,190400,176823590,4970,4970,4970,4970,0
|
|
20231016,190300,176823590,4970,4970,4970,4970,0
|
|
20231016,190200,176823590,4970,4970,4970,4970,0
|
|
20231016,190100,176823590,4970,4970,4970,4970,0
|
|
20231016,190000,176823590,4970,4970,4970,4970,0
|
|
20231016,185900,176823590,4970,4970,4970,4970,0
|
|
20231016,185800,176823590,4970,4970,4970,4970,0
|
|
20231016,185700,176823590,4970,4970,4970,4970,0
|
|
20231016,185600,176823590,4970,4970,4970,4970,0
|
|
20231016,185500,176823590,4970,4970,4970,4970,0
|
|
20231016,185400,176823590,4970,4970,4970,4970,0
|
|
20231016,185300,176823590,4970,4970,4970,4970,0
|
|
20231016,185200,176823590,4970,4970,4970,4970,0
|
|
20231016,185100,176823590,4970,4970,4970,4970,0
|
|
20231016,185000,176823590,4970,4970,4970,4970,1552
|
|
20231016,184900,176823590,4970,4970,4970,4970,0
|
|
20231016,184800,176823590,4970,4970,4970,4970,0
|
|
20231016,184700,176823590,4970,4970,4970,4970,0
|
|
20231016,184600,176823590,4970,4970,4970,4970,0
|
|
20231016,184500,176823590,4970,4970,4970,4970,0
|
|
20231016,184400,176823590,4970,4970,4970,4970,0
|
|
20231016,184300,176823590,4970,4970,4970,4970,0
|
|
20231016,184200,176823590,4970,4970,4970,4970,0
|
|
20231016,184100,176823590,4970,4970,4970,4970,0
|
|
20231016,184000,176823590,4970,4970,4970,4970,0
|
|
20231016,183900,176823590,4970,4970,4970,4970,0
|
|
20231016,183800,176823590,4970,4970,4970,4970,0
|
|
20231016,183700,176823590,4970,4970,4970,4970,0
|
|
20231016,183600,176823590,4970,4970,4970,4970,0
|
|
20231016,183500,176823590,4970,4970,4970,4970,0
|
|
20231016,183400,176823590,4970,4970,4970,4970,0
|
|
20231016,183300,176823590,4970,4970,4970,4970,0
|
|
20231016,183200,176823590,4970,4970,4970,4970,0
|
|
20231016,183100,176823590,4970,4970,4970,4970,0
|
|
20231016,183000,176823590,4970,4970,4970,4970,0
|
|
20231016,182900,176823590,4970,4970,4970,4970,0
|
|
20231016,182800,176823590,4970,4970,4970,4970,0
|
|
20231016,182700,176823590,4970,4970,4970,4970,0
|
|
20231016,182600,176823590,4970,4970,4970,4970,0
|
|
20231016,182500,176823590,4970,4970,4970,4970,0
|
|
20231016,182400,176823590,4970,4970,4970,4970,0
|
|
20231016,182300,176823590,4970,4970,4970,4970,0
|
|
20231016,182200,176823590,4970,4970,4970,4970,0
|
|
20231016,182100,176823590,4970,4970,4970,4970,0
|
|
20231016,182000,176823590,4970,4970,4970,4970,1552
|
|
20231016,181900,176823590,4970,4970,4970,4970,0
|
|
20231016,181800,176823590,4970,4970,4970,4970,0
|
|
20231016,181700,176823590,4970,4970,4970,4970,0
|
|
20231016,181600,176823590,4970,4970,4970,4970,0
|
|
20231016,181500,176823590,4970,4970,4970,4970,0
|
|
20231016,181400,176823590,4970,4970,4970,4970,0
|
|
20231016,181300,176823590,4970,4970,4970,4970,0
|
|
20231016,181200,176823590,4970,4970,4970,4970,0
|
|
20231016,181100,176823590,4970,4970,4970,4970,0
|
|
20231016,181000,176823590,4970,4970,4970,4970,0
|
|
20231016,180900,176823590,4970,4970,4970,4970,0
|
|
20231016,180800,176823590,4970,4970,4970,4970,0
|
|
20231016,180700,176823590,4970,4970,4970,4970,0
|
|
20231016,180600,176823590,4970,4970,4970,4970,0
|
|
20231016,180500,176823590,4970,4970,4970,4970,0
|
|
20231016,180400,176823590,4970,4970,4970,4970,0
|
|
20231016,180300,176823590,4970,4970,4970,4970,0
|
|
20231016,180200,176823590,4970,4970,4970,4970,0
|
|
20231016,180100,176823590,4970,4970,4970,4970,0
|
|
20231016,180000,176823590,4970,4970,4970,4970,0
|
|
20231016,175900,176823590,4970,4970,4970,4970,0
|
|
20231016,175800,176823590,4970,4970,4970,4970,0
|
|
20231016,175700,176823590,4970,4970,4970,4970,0
|
|
20231016,175600,176823590,4970,4970,4970,4970,0
|
|
20231016,175500,176823590,4970,4970,4970,4970,0
|
|
20231016,175400,176823590,4970,4970,4970,4970,0
|
|
20231016,175300,176823590,4970,4970,4970,4970,0
|
|
20231016,175200,176823590,4970,4970,4970,4970,0
|
|
20231016,175100,176823590,4970,4970,4970,4970,0
|
|
20231016,175000,176823590,4970,4970,4970,4970,1552
|
|
20231016,174900,176823590,4970,4970,4970,4970,0
|
|
20231016,174800,176823590,4970,4970,4970,4970,0
|
|
20231016,174700,176823590,4970,4970,4970,4970,0
|
|
20231016,174600,176823590,4970,4970,4970,4970,0
|
|
20231016,174500,176823590,4970,4970,4970,4970,0
|
|
20231016,174400,176823590,4970,4970,4970,4970,0
|
|
20231016,174300,176823590,4970,4970,4970,4970,0
|
|
20231016,174200,176823590,4970,4970,4970,4970,0
|
|
20231016,174100,176823590,4970,4970,4970,4970,0
|
|
20231016,174000,176823590,4970,4970,4970,4970,0
|
|
20231016,173900,176823590,4970,4970,4970,4970,0
|
|
20231016,173800,176823590,4970,4970,4970,4970,0
|
|
20231016,173700,176823590,4970,4970,4970,4970,0
|
|
20231016,173600,176823590,4970,4970,4970,4970,0
|
|
20231016,173500,176823590,4970,4970,4970,4970,0
|
|
20231016,173400,176823590,4970,4970,4970,4970,0
|
|
20231016,173300,176823590,4970,4970,4970,4970,0
|
|
20231016,173200,176823590,4970,4970,4970,4970,0
|
|
20231016,173100,176823590,4970,4970,4970,4970,0
|
|
20231016,173000,176823590,4970,4970,4970,4970,0
|
|
20231016,172900,176823590,4970,4970,4970,4970,0
|
|
20231016,172800,176823590,4970,4970,4970,4970,0
|
|
20231016,172700,176823590,4970,4970,4970,4970,0
|
|
20231016,172600,176823590,4970,4970,4970,4970,0
|
|
20231016,172500,176823590,4970,4970,4970,4970,0
|
|
20231016,172400,176823590,4970,4970,4970,4970,0
|
|
20231016,172300,176823590,4970,4970,4970,4970,0
|
|
20231016,172200,176823590,4970,4970,4970,4970,0
|
|
20231016,172100,176823590,4970,4970,4970,4970,0
|
|
20231016,172000,176823590,4970,4970,4970,4970,1552
|
|
20231016,171900,176823590,4970,4970,4970,4970,0
|
|
20231016,171800,176823590,4970,4970,4970,4970,0
|
|
20231016,171700,176823590,4970,4970,4970,4970,0
|
|
20231016,171600,176823590,4970,4970,4970,4970,0
|
|
20231016,171500,176823590,4970,4970,4970,4970,0
|
|
20231016,171400,176823590,4970,4970,4970,4970,0
|
|
20231016,171300,176823590,4970,4970,4970,4970,0
|
|
20231016,171200,176823590,4970,4970,4970,4970,0
|
|
20231016,171100,176823590,4970,4970,4970,4970,0
|
|
20231016,171000,176823590,4970,4970,4970,4970,0
|
|
20231016,170900,176823590,4970,4970,4970,4970,0
|
|
20231016,170800,176823590,4970,4970,4970,4970,0
|
|
20231016,170700,176823590,4970,4970,4970,4970,0
|
|
20231016,170600,176823590,4970,4970,4970,4970,0
|
|
20231016,170500,176823590,4970,4970,4970,4970,0
|
|
20231016,170400,176823590,4970,4970,4970,4970,0
|
|
20231016,170300,176823590,4970,4970,4970,4970,0
|
|
20231016,170200,176823590,4970,4970,4970,4970,0
|
|
20231016,170100,176823590,4970,4970,4970,4970,0
|
|
20231016,170000,176823590,4970,4970,4970,4970,0
|
|
20231016,165900,176823590,4970,4970,4970,4970,0
|
|
20231016,165800,176823590,4970,4970,4970,4970,0
|
|
20231016,165700,176823590,4970,4970,4970,4970,0
|
|
20231016,165600,176823590,4970,4970,4970,4970,0
|
|
20231016,165500,176823590,4970,4970,4970,4970,0
|
|
20231016,165400,176823590,4970,4970,4970,4970,0
|
|
20231016,165300,176823590,4970,4970,4970,4970,0
|
|
20231016,165200,176823590,4970,4970,4970,4970,0
|
|
20231016,165100,176823590,4970,4970,4970,4970,0
|
|
20231016,165000,176823590,4970,4970,4970,4970,1552
|
|
20231016,164900,176823590,4970,4970,4970,4970,0
|
|
20231016,164800,176823590,4970,4970,4970,4970,0
|
|
20231016,164700,176823590,4970,4970,4970,4970,0
|
|
20231016,164600,176823590,4970,4970,4970,4970,0
|
|
20231016,164500,176823590,4970,4970,4970,4970,0
|
|
20231016,164400,176823590,4970,4970,4970,4970,0
|
|
20231016,164300,176823590,4970,4970,4970,4970,0
|
|
20231016,164200,176823590,4970,4970,4970,4970,0
|
|
20231016,164100,176823590,4970,4970,4970,4970,0
|
|
20231016,164000,176823590,4970,4970,4970,4970,0
|
|
20231016,163900,176823590,4970,4970,4970,4970,0
|
|
20231016,163800,176823590,4970,4970,4970,4970,0
|
|
20231016,163700,176823590,4970,4970,4970,4970,0
|
|
20231016,163600,176823590,4970,4970,4970,4970,0
|
|
20231016,163500,176823590,4970,4970,4970,4970,0
|
|
20231016,163400,176823590,4970,4970,4970,4970,0
|
|
20231016,163300,176823590,4970,4970,4970,4970,0
|
|
20231016,163200,176823590,4970,4970,4970,4970,0
|
|
20231016,163100,176823590,4970,4970,4970,4970,0
|
|
20231016,163000,176823590,4970,4970,4970,4970,0
|
|
20231016,162900,176823590,4970,4970,4970,4970,0
|
|
20231016,162800,176823590,4970,4970,4970,4970,0
|
|
20231016,162700,176823590,4970,4970,4970,4970,0
|
|
20231016,162600,176823590,4970,4970,4970,4970,0
|
|
20231016,162500,176823590,4970,4970,4970,4970,0
|
|
20231016,162400,176823590,4970,4970,4970,4970,0
|
|
20231016,162300,176823590,4970,4970,4970,4970,0
|
|
20231016,162200,176823590,4970,4970,4970,4970,0
|
|
20231016,162100,176823590,4970,4970,4970,4970,0
|
|
20231016,162000,176823590,4970,4970,4970,4970,1552
|
|
20231016,161900,176823590,4970,4970,4970,4970,0
|
|
20231016,161800,176823590,4970,4970,4970,4970,0
|
|
20231016,161700,176823590,4970,4970,4970,4970,0
|
|
20231016,161600,176823590,4970,4970,4970,4970,0
|
|
20231016,161500,176823590,4970,4970,4970,4970,0
|
|
20231016,161400,176823590,4970,4970,4970,4970,0
|
|
20231016,161300,176823590,4970,4970,4970,4970,0
|
|
20231016,161200,176823590,4970,4970,4970,4970,0
|
|
20231016,161100,176823590,4970,4970,4970,4970,0
|
|
20231016,161000,176823590,4970,4970,4970,4970,0
|
|
20231016,160900,176823590,4970,4970,4970,4970,0
|
|
20231016,160800,176823590,4970,4970,4970,4970,0
|
|
20231016,160700,176823590,4970,4970,4970,4970,0
|
|
20231016,160600,176823590,4970,4970,4970,4970,0
|
|
20231016,160500,176823590,4970,4970,4970,4970,0
|
|
20231016,160400,176823590,4970,4970,4970,4970,0
|
|
20231016,160300,176823590,4970,4970,4970,4970,0
|
|
20231016,160200,176823590,4970,4970,4970,4970,0
|
|
20231016,160100,176823590,4970,4970,4970,4970,0
|
|
20231016,160000,176823590,4970,4970,4970,4970,0
|
|
20231016,155900,176823590,4970,4970,4970,4970,0
|
|
20231016,155800,176823590,4970,4970,4970,4970,0
|
|
20231016,155700,176823590,4970,4970,4970,4970,0
|
|
20231016,155600,176823590,4970,4970,4970,4970,0
|
|
20231016,155500,176823590,4970,4970,4970,4970,0
|
|
20231016,155400,176823590,4970,4970,4970,4970,0
|
|
20231016,155300,176823590,4970,4970,4970,4970,0
|
|
20231016,155200,176823590,4970,4970,4970,4970,0
|
|
20231016,155100,176823590,4970,4970,4970,4970,0
|
|
20231016,155000,176823590,4970,4970,4970,4970,1552
|
|
20231016,154900,176823590,4970,4970,4970,4970,0
|
|
20231016,154800,176823590,4970,4970,4970,4970,0
|
|
20231016,154700,176823590,4970,4970,4970,4970,0
|
|
20231016,154600,176823590,4970,4970,4970,4970,0
|
|
20231016,154500,176823590,4970,4970,4970,4970,0
|
|
20231016,154400,176823590,4970,4970,4970,4970,0
|
|
20231016,154300,176823590,4970,4970,4970,4970,0
|
|
20231016,154200,176823590,4970,4970,4970,4970,0
|
|
20231016,154100,176823590,4970,4970,4970,4970,0
|
|
20231016,154000,176823590,4970,4970,4970,4970,0
|
|
20231016,153900,176823590,4970,4970,4970,4970,0
|
|
20231016,153800,176823590,4970,4970,4970,4970,0
|
|
20231016,153700,176823590,4970,4970,4970,4970,0
|
|
20231016,153600,176823590,4970,4970,4970,4970,0
|
|
20231016,153500,176823590,4970,4970,4970,4970,0
|
|
20231016,153400,176823590,4970,4970,4970,4970,0
|
|
20231016,153300,176823590,4970,4970,4970,4970,0
|
|
20231016,153200,176823590,4970,4970,4970,4970,0
|
|
20231016,153100,176823590,4970,4970,4970,4970,0
|
|
20231016,153000,176823590,4970,4970,4970,4970,1552
|
|
20231016,152900,169110150,4985,4985,4985,4985,0
|
|
20231016,152800,169110150,4985,4985,4985,4985,0
|
|
20231016,152700,169110150,4985,4985,4985,4985,0
|
|
20231016,152600,169110150,4985,4985,4985,4985,0
|
|
20231016,152500,169110150,4985,4985,4985,4985,0
|
|
20231016,152400,169110150,4985,4985,4985,4985,0
|
|
20231016,152300,169110150,4985,4985,4985,4985,0
|
|
20231016,152200,169110150,4985,4985,4985,4985,0
|
|
20231016,152100,169110150,4985,4985,4985,4985,0
|
|
20231016,152000,169110150,4985,4985,4985,4985,0
|
|
20231016,151900,169110150,4985,4985,4985,4985,10
|
|
20231016,151800,169060300,4985,4980,4990,4980,68
|
|
20231016,151700,168721645,4980,4990,5010,4980,339
|
|
20231016,151600,167030810,4980,4985,4985,4980,191
|
|
20231016,151500,166079625,4990,4985,4990,4980,15
|
|
20231016,151400,166004905,4990,4990,4990,4990,0
|
|
20231016,151300,166004905,4990,4990,4990,4990,0
|
|
20231016,151200,166004905,4990,4990,4990,4985,10
|
|
20231016,151100,165955015,4990,4990,4990,4990,2
|
|
20231016,151000,165945035,4990,4990,4990,4990,1
|
|
20231016,150900,165940045,4990,4990,4990,4990,2
|
|
20231016,150800,165930065,4990,4990,4990,4990,0
|
|
20231016,150700,165930065,4990,4990,4990,4990,3
|
|
20231016,150600,165915095,4990,4990,4990,4990,0
|
|
20231016,150500,165915095,4990,4990,4990,4990,2
|
|
20231016,150400,165905115,4990,4985,4990,4985,12
|
|
20231016,150300,165845240,4960,4985,4990,4960,102
|
|
20231016,150200,165339200,4970,4950,4970,4950,1429
|
|
20231016,150100,158256160,4950,4945,4950,4945,2
|
|
20231016,150000,158246265,4950,4940,4950,4935,495
|
|
20231016,145900,155802525,4950,4945,4955,4945,5
|
|
20231016,145800,155777780,4950,4950,4950,4950,1
|
|
20231016,145700,155772830,4955,4945,4955,4945,12
|
|
20231016,145600,155713380,4955,4950,4955,4945,5
|
|
20231016,145500,155688635,4950,4955,4955,4950,51
|
|
20231016,145400,155436180,4940,4950,4950,4940,30
|
|
20231016,145300,155287965,4955,4955,4955,4955,1
|
|
20231016,145200,155283010,4960,4960,4960,4960,0
|
|
20231016,145100,155283010,4960,4960,4960,4960,1
|
|
20231016,145000,155278050,4960,4955,4960,4955,100
|
|
20231016,144900,154782100,4960,4960,4960,4960,200
|
|
20231016,144800,153790100,4960,4960,4960,4960,0
|
|
20231016,144700,153790100,4960,4960,4960,4960,2
|
|
20231016,144600,153780180,4960,4960,4960,4960,1
|
|
20231016,144500,153775220,4950,4950,4950,4950,0
|
|
20231016,144400,153775220,4950,4950,4950,4950,1
|
|
20231016,144300,153770270,4935,4950,4950,4935,80
|
|
20231016,144200,153375455,4950,4950,4950,4950,0
|
|
20231016,144100,153375455,4950,4950,4950,4950,22
|
|
20231016,144000,153266555,4935,4950,4950,4935,105
|
|
20231016,143900,152748295,4950,4950,4950,4950,1
|
|
20231016,143800,152743345,4940,4940,4940,4940,0
|
|
20231016,143700,152743345,4940,4940,4940,4940,0
|
|
20231016,143600,152743345,4940,4940,4940,4940,0
|
|
20231016,143500,152743345,4940,4965,4965,4940,102
|
|
20231016,143400,152238990,4955,4955,4955,4955,0
|
|
20231016,143300,152238990,4955,4955,4955,4955,6
|
|
20231016,143200,152209260,4960,4960,4960,4960,1
|
|
20231016,143100,152204300,4965,4965,4965,4965,0
|
|
20231016,143000,152204300,4965,4965,4965,4965,1
|
|
20231016,142900,152199335,4975,4970,4975,4970,5
|
|
20231016,142800,152174465,4975,4955,4975,4955,40
|
|
20231016,142700,151975865,4975,4960,4975,4960,11
|
|
20231016,142600,151921155,4960,4965,4965,4960,132
|
|
20231016,142500,151266375,4970,4980,4980,4970,25
|
|
20231016,142400,151142040,4980,4980,4980,4980,4
|
|
20231016,142300,151122120,4985,4985,4985,4985,0
|
|
20231016,142200,151122120,4985,4985,4985,4985,0
|
|
20231016,142100,151122120,4985,4985,4985,4985,1
|
|
20231016,142000,151117135,4985,4985,4985,4985,0
|
|
20231016,141900,151117135,4985,4985,4985,4985,0
|
|
20231016,141800,151117135,4985,4985,4985,4985,0
|
|
20231016,141700,151117135,4985,4985,4985,4985,0
|
|
20231016,141600,151117135,4985,4985,4985,4985,0
|
|
20231016,141500,151117135,4985,4985,4985,4985,0
|
|
20231016,141400,151117135,4985,4985,4985,4985,1
|
|
20231016,141300,151112150,4985,4985,4985,4985,0
|
|
20231016,141200,151112150,4985,4980,4985,4980,2
|
|
20231016,141100,151102185,4985,4985,4985,4985,0
|
|
20231016,141000,151102185,4985,4985,4985,4985,0
|
|
20231016,140900,151102185,4985,4985,4985,4985,100
|
|
20231016,140800,150603685,4995,4995,4995,4995,0
|
|
20231016,140700,150603685,4995,4995,4995,4995,0
|
|
20231016,140600,150603685,4995,4995,4995,4995,0
|
|
20231016,140500,150603685,4995,4995,4995,4995,0
|
|
20231016,140400,150603685,4995,4995,4995,4995,0
|
|
20231016,140300,150603685,4995,4995,4995,4995,0
|
|
20231016,140200,150603685,4995,4995,4995,4995,4
|
|
20231016,140100,150583705,4965,4965,4965,4965,0
|
|
20231016,140000,150583705,4965,4965,4965,4965,1
|
|
20231016,135900,150578740,4965,4965,4965,4965,0
|
|
20231016,135800,150578740,4965,4965,4965,4965,880
|
|
20231016,135700,146209540,4965,4965,4965,4965,0
|
|
20231016,135600,146209540,4965,4965,4965,4965,0
|
|
20231016,135500,146209540,4965,4965,4965,4965,0
|
|
20231016,135400,146209540,4965,4965,4965,4965,0
|
|
20231016,135300,146209540,4965,4965,4965,4965,0
|
|
20231016,135200,146209540,4965,4965,4965,4965,0
|
|
20231016,135100,146209540,4965,4965,4965,4965,0
|
|
20231016,135000,146209540,4965,4965,4965,4965,0
|
|
20231016,134900,146209540,4965,4965,4965,4960,364
|
|
20231016,134800,144402290,4965,4965,4965,4965,0
|
|
20231016,134700,144402290,4965,4965,4965,4965,1
|
|
20231016,134600,144397325,4960,4960,4960,4960,14
|
|
20231016,134500,144327885,4955,4955,4955,4955,2
|
|
20231016,134400,144317975,4960,4960,4960,4960,0
|
|
20231016,134300,144317975,4960,4960,4965,4955,64
|
|
20231016,134200,144000315,4960,4960,4965,4960,169
|
|
20231016,134100,143161300,4965,4960,4965,4960,3
|
|
20231016,134000,143146415,4965,4960,4965,4960,6
|
|
20231016,133900,143116650,4960,4960,4965,4960,31
|
|
20231016,133800,142962760,4965,4960,4965,4955,113
|
|
20231016,133700,142402295,4960,4960,4960,4960,0
|
|
20231016,133600,142402295,4960,4960,4960,4960,15
|
|
20231016,133500,142327895,4940,4940,4940,4940,0
|
|
20231016,133400,142327895,4940,4940,4940,4940,0
|
|
20231016,133300,142327895,4940,4940,4940,4940,0
|
|
20231016,133200,142327895,4940,4940,4940,4940,0
|
|
20231016,133100,142327895,4940,4940,4940,4940,5
|
|
20231016,133000,142303195,4940,4940,4940,4940,0
|
|
20231016,132900,142303195,4940,4940,4940,4940,0
|
|
20231016,132800,142303195,4940,4940,4940,4940,0
|
|
20231016,132700,142303195,4940,4940,4940,4940,0
|
|
20231016,132600,142303195,4940,4940,4940,4940,0
|
|
20231016,132500,142303195,4940,4940,4940,4940,0
|
|
20231016,132400,142303195,4940,4940,4940,4940,0
|
|
20231016,132300,142303195,4940,4940,4940,4940,40
|
|
20231016,132200,142105595,4960,4960,4960,4960,0
|
|
20231016,132100,142105595,4960,4960,4960,4960,2
|
|
20231016,132000,142095675,4930,4930,4930,4930,0
|
|
20231016,131900,142095675,4930,4930,4930,4930,0
|
|
20231016,131800,142095675,4930,4930,4930,4930,0
|
|
20231016,131700,142095675,4930,4930,4930,4930,0
|
|
20231016,131600,142095675,4930,4930,4930,4930,0
|
|
20231016,131500,142095675,4930,4930,4930,4930,0
|
|
20231016,131400,142095675,4930,4930,4930,4930,0
|
|
20231016,131300,142095675,4930,4930,4930,4930,0
|
|
20231016,131200,142095675,4930,4930,4930,4930,0
|
|
20231016,131100,142095675,4930,4930,4930,4930,0
|
|
20231016,131000,142095675,4930,4930,4930,4930,0
|
|
20231016,130900,142095675,4930,4930,4930,4930,0
|
|
20231016,130800,142095675,4930,4930,4930,4930,0
|
|
20231016,130700,142095675,4930,4930,4930,4930,0
|
|
20231016,130600,142095675,4930,4930,4930,4930,20
|
|
20231016,130500,141997075,4930,4930,4930,4930,0
|
|
20231016,130400,141997075,4930,4940,4940,4930,60
|
|
20231016,130300,141701165,4960,4960,4960,4960,0
|
|
20231016,130200,141701165,4960,4960,4960,4960,0
|
|
20231016,130100,141701165,4960,4960,4960,4960,178
|
|
20231016,130000,140818285,4960,4955,4960,4955,32
|
|
20231016,125900,140659710,4955,4955,4955,4955,3
|
|
20231016,125800,140644845,4955,4955,4955,4955,0
|
|
20231016,125700,140644845,4955,4955,4955,4955,20
|
|
20231016,125600,140545745,4955,4955,4955,4955,0
|
|
20231016,125500,140545745,4955,4955,4955,4955,4
|
|
20231016,125400,140525925,4930,4930,4930,4930,0
|
|
20231016,125300,140525925,4930,4930,4930,4930,0
|
|
20231016,125200,140525925,4930,4930,4930,4930,3
|
|
20231016,125100,140511135,4930,4930,4930,4930,0
|
|
20231016,125000,140511135,4930,4930,4930,4930,0
|
|
20231016,124900,140511135,4930,4930,4930,4930,100
|
|
20231016,124800,140018135,4930,4930,4930,4930,0
|
|
20231016,124700,140018135,4930,4930,4930,4930,0
|
|
20231016,124600,140018135,4930,4930,4930,4930,17
|
|
20231016,124500,139934325,4925,4925,4925,4925,0
|
|
20231016,124400,139934325,4925,4925,4925,4925,0
|
|
20231016,124300,139934325,4925,4925,4925,4925,0
|
|
20231016,124200,139934325,4925,4925,4925,4925,0
|
|
20231016,124100,139934325,4925,4925,4925,4925,0
|
|
20231016,124000,139934325,4925,4925,4925,4925,0
|
|
20231016,123900,139934325,4925,4925,4925,4925,0
|
|
20231016,123800,139934325,4925,4925,4925,4925,50
|
|
20231016,123700,139688075,4925,4930,4930,4925,700
|
|
20231016,123600,136238155,4955,4955,4955,4955,1
|
|
20231016,123500,136233200,4935,4935,4935,4935,0
|
|
20231016,123400,136233200,4935,4935,4935,4935,153
|
|
20231016,123300,135478145,4955,4955,4955,4955,0
|
|
20231016,123200,135478145,4955,4955,4955,4955,0
|
|
20231016,123100,135478145,4955,4955,4955,4955,0
|
|
20231016,123000,135478145,4955,4955,4955,4955,0
|
|
20231016,122900,135478145,4955,4955,4955,4955,0
|
|
20231016,122800,135478145,4955,4955,4955,4955,0
|
|
20231016,122700,135478145,4955,4955,4955,4955,0
|
|
20231016,122600,135478145,4955,4955,4955,4955,0
|
|
20231016,122500,135478145,4955,4955,4955,4955,0
|
|
20231016,122400,135478145,4955,4955,4955,4955,1
|
|
20231016,122300,135473190,4935,4935,4935,4935,0
|
|
20231016,122200,135473190,4935,4935,4935,4935,0
|
|
20231016,122100,135473190,4935,4935,4935,4935,0
|
|
20231016,122000,135473190,4935,4935,4935,4935,30
|
|
20231016,121900,135325140,4930,4930,4930,4930,0
|
|
20231016,121800,135325140,4930,4930,4930,4930,0
|
|
20231016,121700,135325140,4930,4930,4930,4930,0
|
|
20231016,121600,135325140,4930,4930,4930,4930,0
|
|
20231016,121500,135325140,4930,4930,4930,4930,0
|
|
20231016,121400,135325140,4930,4930,4930,4930,0
|
|
20231016,121300,135325140,4930,4930,4930,4930,0
|
|
20231016,121200,135325140,4930,4930,4930,4930,0
|
|
20231016,121100,135325140,4930,4930,4930,4930,11
|
|
20231016,121000,135270910,4930,4930,4930,4930,10
|
|
20231016,120900,135221610,4935,4940,4940,4935,272
|
|
20231016,120800,133878955,4940,4940,4940,4940,0
|
|
20231016,120700,133878955,4940,4955,4955,4940,75
|
|
20231016,120600,133508155,4955,4955,4955,4955,0
|
|
20231016,120500,133508155,4955,4955,4955,4955,0
|
|
20231016,120400,133508155,4955,4955,4955,4955,0
|
|
20231016,120300,133508155,4955,4955,4955,4955,1
|
|
20231016,120200,133503200,4945,4945,4945,4945,0
|
|
20231016,120100,133503200,4945,4945,4945,4945,0
|
|
20231016,120000,133503200,4945,4945,4945,4945,0
|
|
20231016,115900,133503200,4945,4945,4945,4945,0
|
|
20231016,115800,133503200,4945,4945,4945,4945,0
|
|
20231016,115700,133503200,4945,4945,4945,4945,0
|
|
20231016,115600,133503200,4945,4945,4945,4945,0
|
|
20231016,115500,133503200,4945,4945,4945,4945,0
|
|
20231016,115400,133503200,4945,4945,4945,4945,5
|
|
20231016,115300,133478475,4940,4940,4940,4940,0
|
|
20231016,115200,133478475,4940,4940,4940,4940,1
|
|
20231016,115100,133473535,4940,4940,4940,4940,93
|
|
20231016,115000,133014115,4945,4945,4945,4945,0
|
|
20231016,114900,133014115,4945,4945,4945,4945,0
|
|
20231016,114800,133014115,4945,4945,4945,4945,211
|
|
20231016,114700,131970720,4940,4940,4940,4940,0
|
|
20231016,114600,131970720,4940,4940,4940,4940,0
|
|
20231016,114500,131970720,4940,4940,4940,4940,0
|
|
20231016,114400,131970720,4940,4940,4940,4940,0
|
|
20231016,114300,131970720,4940,4940,4940,4940,0
|
|
20231016,114200,131970720,4940,4940,4940,4940,0
|
|
20231016,114100,131970720,4940,4940,4940,4940,0
|
|
20231016,114000,131970720,4940,4940,4940,4940,0
|
|
20231016,113900,131970720,4940,4940,4940,4940,0
|
|
20231016,113800,131970720,4940,4940,4940,4940,0
|
|
20231016,113700,131970720,4940,4940,4940,4940,9
|
|
20231016,113600,131926260,4965,4965,4965,4965,0
|
|
20231016,113500,131926260,4965,4965,4965,4965,0
|
|
20231016,113400,131926260,4965,4965,4965,4965,0
|
|
20231016,113300,131926260,4965,4965,4965,4965,0
|
|
20231016,113200,131926260,4965,4965,4965,4965,0
|
|
20231016,113100,131926260,4965,4960,4965,4960,10
|
|
20231016,113000,131876645,4960,4960,4960,4960,0
|
|
20231016,112900,131876645,4960,4960,4960,4960,0
|
|
20231016,112800,131876645,4960,4960,4960,4960,0
|
|
20231016,112700,131876645,4960,4960,4960,4960,0
|
|
20231016,112600,131876645,4960,4960,4960,4960,0
|
|
20231016,112500,131876645,4960,4960,4960,4960,0
|
|
20231016,112400,131876645,4960,4960,4960,4960,0
|
|
20231016,112300,131876645,4960,4960,4960,4960,0
|
|
20231016,112200,131876645,4960,4960,4960,4960,0
|
|
20231016,112100,131876645,4960,4960,4960,4960,20
|
|
20231016,112000,131777445,4960,4960,4960,4960,1
|
|
20231016,111900,131772485,4960,4960,4960,4960,40
|
|
20231016,111800,131574085,4960,4960,4960,4960,0
|
|
20231016,111700,131574085,4960,4960,4960,4960,0
|
|
20231016,111600,131574085,4960,4960,4960,4960,1
|
|
20231016,111500,131569125,4930,4930,4930,4930,0
|
|
20231016,111400,131569125,4930,4930,4930,4930,0
|
|
20231016,111300,131569125,4930,4930,4930,4930,0
|
|
20231016,111200,131569125,4930,4935,4935,4930,300
|
|
20231016,111100,130089125,4930,4930,4930,4930,0
|
|
20231016,111000,130089125,4930,4930,4930,4930,0
|
|
20231016,110900,130089125,4930,4930,4930,4930,0
|
|
20231016,110800,130089125,4930,4930,4930,4930,0
|
|
20231016,110700,130089125,4930,4960,4965,4930,101
|
|
20231016,110600,129587895,4985,4985,4985,4985,0
|
|
20231016,110500,129587895,4985,4985,4985,4985,0
|
|
20231016,110400,129587895,4985,4985,4985,4920,3401
|
|
20231016,110300,112764460,4990,4990,4990,4990,0
|
|
20231016,110200,112764460,4990,4990,4990,4990,0
|
|
20231016,110100,112764460,4990,4990,4990,4990,0
|
|
20231016,110000,112764460,4990,4990,4990,4990,162
|
|
20231016,105900,111956080,4990,5000,5000,4990,4143
|
|
20231016,105800,91247145,5010,5010,5010,5010,0
|
|
20231016,105700,91247145,5010,5010,5010,5010,0
|
|
20231016,105600,91247145,5010,5010,5010,5010,0
|
|
20231016,105500,91247145,5010,5010,5010,5010,0
|
|
20231016,105400,91247145,5010,5010,5010,5010,0
|
|
20231016,105300,91247145,5010,5010,5010,5010,0
|
|
20231016,105200,91247145,5010,5010,5010,5010,0
|
|
20231016,105100,91247145,5010,5010,5010,5010,50
|
|
20231016,105000,90996645,5010,5010,5010,5010,0
|
|
20231016,104900,90996645,5010,5010,5010,5010,0
|
|
20231016,104800,90996645,5010,5010,5010,5010,0
|
|
20231016,104700,90996645,5010,5010,5010,5010,100
|
|
20231016,104600,90495645,5010,5010,5010,5010,6
|
|
20231016,104500,90465585,5010,5010,5010,5010,104
|
|
20231016,104400,89944545,5010,5010,5010,5010,0
|
|
20231016,104300,89944545,5010,5010,5010,5010,0
|
|
20231016,104200,89944545,5010,5010,5010,5010,0
|
|
20231016,104100,89944545,5010,5010,5010,5010,0
|
|
20231016,104000,89944545,5010,5020,5020,5010,3
|
|
20231016,103900,89929505,5020,5020,5020,4990,5
|
|
20231016,103800,89904495,4990,4995,4995,4990,506
|
|
20231016,103700,87379525,4995,4995,4995,4995,0
|
|
20231016,103600,87379525,4995,5000,5000,4995,1171
|
|
20231016,103500,81525715,5000,5000,5000,5000,0
|
|
20231016,103400,81525715,5000,5000,5000,5000,0
|
|
20231016,103300,81525715,5000,5000,5000,5000,0
|
|
20231016,103200,81525715,5000,5000,5000,5000,0
|
|
20231016,103100,81525715,5000,5000,5000,5000,59
|
|
20231016,103000,81230715,5000,5000,5000,5000,0
|
|
20231016,102900,81230715,5000,5000,5000,5000,179
|
|
20231016,102800,80335715,5000,5000,5000,5000,0
|
|
20231016,102700,80335715,5000,5000,5000,5000,0
|
|
20231016,102600,80335715,5000,5000,5000,5000,0
|
|
20231016,102500,80335715,5000,5000,5000,5000,0
|
|
20231016,102400,80335715,5000,5000,5000,5000,0
|
|
20231016,102300,80335715,5000,5000,5000,5000,0
|
|
20231016,102200,80335715,5000,5000,5000,5000,0
|
|
20231016,102100,80335715,5000,5000,5000,5000,0
|
|
20231016,102000,80335715,5000,5000,5000,5000,0
|
|
20231016,101900,80335715,5000,5000,5000,5000,0
|
|
20231016,101800,80335715,5000,5000,5000,5000,0
|
|
20231016,101700,80335715,5000,5010,5010,5000,40
|
|
20231016,101600,80135635,5030,5030,5030,5030,1
|
|
20231016,101500,80130605,5010,5010,5010,5010,0
|
|
20231016,101400,80130605,5010,5020,5030,5010,214
|
|
20231016,101300,79056305,5020,5040,5040,5020,18
|
|
20231016,101200,78965725,5040,5040,5040,5040,35
|
|
20231016,101100,78789325,5030,5040,5040,5030,200
|
|
20231016,101000,77783305,5050,5030,5050,5030,203
|
|
20231016,100900,76761775,5020,5030,5030,4995,793
|
|
20231016,100800,72798375,5030,5070,5120,4990,10012
|
|
20231016,100700,22572850,5070,5070,5070,5070,41
|
|
20231016,100600,22364980,5080,5080,5080,5080,401
|
|
20231016,100500,20327900,5080,5080,5080,5080,1
|
|
20231016,100400,20322820,5080,5080,5080,5080,1
|
|
20231016,100300,20317740,5080,5080,5080,5080,0
|
|
20231016,100200,20317740,5080,5060,5080,5060,2
|
|
20231016,100100,20307600,5060,5060,5060,5060,100
|
|
20231016,100000,19801600,5060,5090,5090,5060,14
|
|
20231016,095900,19730600,5080,5080,5080,5080,1
|
|
20231016,095800,19725520,5070,5070,5070,5070,0
|
|
20231016,095700,19725520,5070,5060,5070,5060,44
|
|
20231016,095600,19502860,5060,5060,5060,5060,0
|
|
20231016,095500,19502860,5060,5060,5060,5060,211
|
|
20231016,095400,18435200,5100,5100,5100,5100,0
|
|
20231016,095300,18435200,5100,5070,5100,5070,34
|
|
20231016,095200,18262480,5070,5060,5070,5050,511
|
|
20231016,095100,15679900,5070,5070,5070,5070,0
|
|
20231016,095000,15679900,5070,5070,5070,5070,0
|
|
20231016,094900,15679900,5070,5070,5070,5070,0
|
|
20231016,094800,15679900,5070,5070,5070,5070,1
|
|
20231016,094700,15674830,5080,5090,5090,5080,2
|
|
20231016,094600,15664660,5060,5060,5060,5060,0
|
|
20231016,094500,15664660,5060,5070,5070,5060,121
|
|
20231016,094400,15052290,5070,5070,5070,5070,527
|
|
20231016,094300,12380400,5080,5080,5080,5080,0
|
|
20231016,094200,12380400,5080,5080,5080,5080,0
|
|
20231016,094100,12380400,5080,5100,5100,5080,31
|
|
20231016,094000,12222860,5100,5100,5100,5100,0
|
|
20231016,093900,12222860,5100,5100,5100,5100,0
|
|
20231016,093800,12222860,5100,5100,5100,5100,20
|
|
20231016,093700,12120860,5120,5120,5120,5120,1
|
|
20231016,093600,12115740,5120,5120,5120,5120,0
|
|
20231016,093500,12115740,5120,5080,5120,5080,12
|
|
20231016,093400,12054740,5070,5070,5070,5070,0
|
|
20231016,093300,12054740,5070,5080,5080,5070,1140
|
|
20231016,093200,6265820,5080,5100,5100,5080,41
|
|
20231016,093100,6057460,5140,5140,5140,5140,0
|
|
20231016,093000,6057460,5140,5140,5140,5140,0
|
|
20231016,092900,6057460,5140,5140,5140,5140,0
|
|
20231016,092800,6057460,5140,5140,5140,5140,0
|
|
20231016,092700,6057460,5140,5140,5140,5140,0
|
|
20231016,092600,6057460,5140,5140,5140,5140,1
|
|
20231016,092500,6052320,5090,5090,5090,5090,229
|
|
20231016,092400,4886710,5090,5090,5090,5090,0
|
|
20231016,092300,4886710,5090,5090,5090,5090,0
|
|
20231016,092200,4886710,5090,5090,5090,5090,7
|
|
20231016,092100,4851080,5130,5130,5130,5130,2
|
|
20231016,092000,4840820,5140,5140,5140,5140,0
|
|
20231016,091900,4840820,5140,5130,5140,5130,10
|
|
20231016,091800,4789430,5090,5100,5100,5090,183
|
|
20231016,091700,3857950,5090,5090,5090,5090,0
|
|
20231016,091600,3857950,5090,5090,5090,5090,0
|
|
20231016,091500,3857950,5090,5090,5090,5090,50
|
|
20231016,091400,3603450,5090,5090,5090,5090,240
|
|
20231016,091300,2381850,5090,5090,5090,5090,0
|
|
20231016,091200,2381850,5090,5090,5090,5090,0
|
|
20231016,091100,2381850,5090,5090,5090,5090,0
|
|
20231016,091000,2381850,5090,5090,5090,5090,0
|
|
20231016,090900,2381850,5090,5100,5100,5080,152
|
|
20231016,090800,1608330,5090,5090,5090,5090,0
|
|
20231016,090700,1608330,5090,5090,5090,5090,0
|
|
20231016,090600,1608330,5090,5090,5090,5090,0
|
|
20231016,090500,1608330,5090,5090,5090,5090,40
|
|
20231016,090400,1404730,5090,5090,5090,5090,0
|
|
20231016,090300,1404730,5090,5090,5090,5090,74
|
|
20231016,090200,1028070,5080,5140,5140,5080,18
|
|
20231016,090100,936460,5120,5120,5120,5120,120
|
|
20231016,090000,322060,5120,5210,5210,5120,62
|