681 lines
32 KiB
CSV
681 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231020,201800,195253570,4655,4655,4655,4655,136
|
|
20231020,201700,195253570,4655,4655,4655,4655,0
|
|
20231020,201600,195253570,4655,4655,4655,4655,0
|
|
20231020,201500,195253570,4655,4655,4655,4655,0
|
|
20231020,201400,195253570,4655,4655,4655,4655,0
|
|
20231020,201300,195253570,4655,4655,4655,4655,0
|
|
20231020,201200,195253570,4655,4655,4655,4655,0
|
|
20231020,201100,195253570,4655,4655,4655,4655,0
|
|
20231020,201000,195253570,4655,4655,4655,4655,0
|
|
20231020,200900,195253570,4655,4655,4655,4655,0
|
|
20231020,200800,195253570,4655,4655,4655,4655,0
|
|
20231020,200700,195253570,4655,4655,4655,4655,0
|
|
20231020,200600,195253570,4655,4655,4655,4655,0
|
|
20231020,200500,195253570,4655,4655,4655,4655,0
|
|
20231020,200400,195253570,4655,4655,4655,4655,0
|
|
20231020,200300,195253570,4655,4655,4655,4655,0
|
|
20231020,200200,195253570,4655,4655,4655,4655,0
|
|
20231020,200100,195253570,4655,4655,4655,4655,0
|
|
20231020,200000,195253570,4655,4655,4655,4655,0
|
|
20231020,195900,195253570,4655,4655,4655,4655,0
|
|
20231020,195800,195253570,4655,4655,4655,4655,0
|
|
20231020,195700,195253570,4655,4655,4655,4655,0
|
|
20231020,195600,195253570,4655,4655,4655,4655,0
|
|
20231020,195500,195253570,4655,4655,4655,4655,0
|
|
20231020,195400,195253570,4655,4655,4655,4655,0
|
|
20231020,195300,195253570,4655,4655,4655,4655,0
|
|
20231020,195200,195253570,4655,4655,4655,4655,0
|
|
20231020,195100,195253570,4655,4655,4655,4655,0
|
|
20231020,195000,195253570,4655,4655,4655,4655,0
|
|
20231020,194900,195253570,4655,4655,4655,4655,0
|
|
20231020,194800,195253570,4655,4655,4655,4655,136
|
|
20231020,194700,195253570,4655,4655,4655,4655,0
|
|
20231020,194600,195253570,4655,4655,4655,4655,0
|
|
20231020,194500,195253570,4655,4655,4655,4655,0
|
|
20231020,194400,195253570,4655,4655,4655,4655,0
|
|
20231020,194300,195253570,4655,4655,4655,4655,0
|
|
20231020,194200,195253570,4655,4655,4655,4655,0
|
|
20231020,194100,195253570,4655,4655,4655,4655,0
|
|
20231020,194000,195253570,4655,4655,4655,4655,0
|
|
20231020,193900,195253570,4655,4655,4655,4655,0
|
|
20231020,193800,195253570,4655,4655,4655,4655,0
|
|
20231020,193700,195253570,4655,4655,4655,4655,0
|
|
20231020,193600,195253570,4655,4655,4655,4655,0
|
|
20231020,193500,195253570,4655,4655,4655,4655,0
|
|
20231020,193400,195253570,4655,4655,4655,4655,0
|
|
20231020,193300,195253570,4655,4655,4655,4655,0
|
|
20231020,193200,195253570,4655,4655,4655,4655,0
|
|
20231020,193100,195253570,4655,4655,4655,4655,0
|
|
20231020,193000,195253570,4655,4655,4655,4655,0
|
|
20231020,192900,195253570,4655,4655,4655,4655,0
|
|
20231020,192800,195253570,4655,4655,4655,4655,0
|
|
20231020,192700,195253570,4655,4655,4655,4655,0
|
|
20231020,192600,195253570,4655,4655,4655,4655,0
|
|
20231020,192500,195253570,4655,4655,4655,4655,0
|
|
20231020,192400,195253570,4655,4655,4655,4655,0
|
|
20231020,192300,195253570,4655,4655,4655,4655,0
|
|
20231020,192200,195253570,4655,4655,4655,4655,0
|
|
20231020,192100,195253570,4655,4655,4655,4655,0
|
|
20231020,192000,195253570,4655,4655,4655,4655,0
|
|
20231020,191900,195253570,4655,4655,4655,4655,0
|
|
20231020,191800,195253570,4655,4655,4655,4655,136
|
|
20231020,191700,195253570,4655,4655,4655,4655,0
|
|
20231020,191600,195253570,4655,4655,4655,4655,0
|
|
20231020,191500,195253570,4655,4655,4655,4655,0
|
|
20231020,191400,195253570,4655,4655,4655,4655,0
|
|
20231020,191300,195253570,4655,4655,4655,4655,0
|
|
20231020,191200,195253570,4655,4655,4655,4655,0
|
|
20231020,191100,195253570,4655,4655,4655,4655,0
|
|
20231020,191000,195253570,4655,4655,4655,4655,0
|
|
20231020,190900,195253570,4655,4655,4655,4655,0
|
|
20231020,190800,195253570,4655,4655,4655,4655,0
|
|
20231020,190700,195253570,4655,4655,4655,4655,0
|
|
20231020,190600,195253570,4655,4655,4655,4655,0
|
|
20231020,190500,195253570,4655,4655,4655,4655,0
|
|
20231020,190400,195253570,4655,4655,4655,4655,0
|
|
20231020,190300,195253570,4655,4655,4655,4655,0
|
|
20231020,190200,195253570,4655,4655,4655,4655,0
|
|
20231020,190100,195253570,4655,4655,4655,4655,0
|
|
20231020,190000,195253570,4655,4655,4655,4655,0
|
|
20231020,185900,195253570,4655,4655,4655,4655,0
|
|
20231020,185800,195253570,4655,4655,4655,4655,0
|
|
20231020,185700,195253570,4655,4655,4655,4655,0
|
|
20231020,185600,195253570,4655,4655,4655,4655,0
|
|
20231020,185500,195253570,4655,4655,4655,4655,0
|
|
20231020,185400,195253570,4655,4655,4655,4655,0
|
|
20231020,185300,195253570,4655,4655,4655,4655,0
|
|
20231020,185200,195253570,4655,4655,4655,4655,0
|
|
20231020,185100,195253570,4655,4655,4655,4655,0
|
|
20231020,185000,195253570,4655,4655,4655,4655,0
|
|
20231020,184900,195253570,4655,4655,4655,4655,0
|
|
20231020,184800,195253570,4655,4655,4655,4655,136
|
|
20231020,184700,195253570,4655,4655,4655,4655,0
|
|
20231020,184600,195253570,4655,4655,4655,4655,0
|
|
20231020,184500,195253570,4655,4655,4655,4655,0
|
|
20231020,184400,195253570,4655,4655,4655,4655,0
|
|
20231020,184300,195253570,4655,4655,4655,4655,0
|
|
20231020,184200,195253570,4655,4655,4655,4655,0
|
|
20231020,184100,195253570,4655,4655,4655,4655,0
|
|
20231020,184000,195253570,4655,4655,4655,4655,0
|
|
20231020,183900,195253570,4655,4655,4655,4655,0
|
|
20231020,183800,195253570,4655,4655,4655,4655,0
|
|
20231020,183700,195253570,4655,4655,4655,4655,0
|
|
20231020,183600,195253570,4655,4655,4655,4655,0
|
|
20231020,183500,195253570,4655,4655,4655,4655,0
|
|
20231020,183400,195253570,4655,4655,4655,4655,0
|
|
20231020,183300,195253570,4655,4655,4655,4655,0
|
|
20231020,183200,195253570,4655,4655,4655,4655,0
|
|
20231020,183100,195253570,4655,4655,4655,4655,0
|
|
20231020,183000,195253570,4655,4655,4655,4655,0
|
|
20231020,182900,195253570,4655,4655,4655,4655,0
|
|
20231020,182800,195253570,4655,4655,4655,4655,0
|
|
20231020,182700,195253570,4655,4655,4655,4655,0
|
|
20231020,182600,195253570,4655,4655,4655,4655,0
|
|
20231020,182500,195253570,4655,4655,4655,4655,0
|
|
20231020,182400,195253570,4655,4655,4655,4655,0
|
|
20231020,182300,195253570,4655,4655,4655,4655,0
|
|
20231020,182200,195253570,4655,4655,4655,4655,0
|
|
20231020,182100,195253570,4655,4655,4655,4655,0
|
|
20231020,182000,195253570,4655,4655,4655,4655,0
|
|
20231020,181900,195253570,4655,4655,4655,4655,0
|
|
20231020,181800,195253570,4655,4655,4655,4655,136
|
|
20231020,181700,195253570,4655,4655,4655,4655,0
|
|
20231020,181600,195253570,4655,4655,4655,4655,0
|
|
20231020,181500,195253570,4655,4655,4655,4655,0
|
|
20231020,181400,195253570,4655,4655,4655,4655,0
|
|
20231020,181300,195253570,4655,4655,4655,4655,0
|
|
20231020,181200,195253570,4655,4655,4655,4655,0
|
|
20231020,181100,195253570,4655,4655,4655,4655,0
|
|
20231020,181000,195253570,4655,4655,4655,4655,0
|
|
20231020,180900,195253570,4655,4655,4655,4655,0
|
|
20231020,180800,195253570,4655,4655,4655,4655,0
|
|
20231020,180700,195253570,4655,4655,4655,4655,0
|
|
20231020,180600,195253570,4655,4655,4655,4655,0
|
|
20231020,180500,195253570,4655,4655,4655,4655,0
|
|
20231020,180400,195253570,4655,4655,4655,4655,0
|
|
20231020,180300,195253570,4655,4655,4655,4655,0
|
|
20231020,180200,195253570,4655,4655,4655,4655,0
|
|
20231020,180100,195253570,4655,4655,4655,4655,0
|
|
20231020,180000,195253570,4655,4655,4655,4655,0
|
|
20231020,175900,195253570,4655,4655,4655,4655,0
|
|
20231020,175800,195253570,4655,4655,4655,4655,0
|
|
20231020,175700,195253570,4655,4655,4655,4655,0
|
|
20231020,175600,195253570,4655,4655,4655,4655,0
|
|
20231020,175500,195253570,4655,4655,4655,4655,0
|
|
20231020,175400,195253570,4655,4655,4655,4655,0
|
|
20231020,175300,195253570,4655,4655,4655,4655,0
|
|
20231020,175200,195253570,4655,4655,4655,4655,0
|
|
20231020,175100,195253570,4655,4655,4655,4655,0
|
|
20231020,175000,195253570,4655,4655,4655,4655,0
|
|
20231020,174900,195253570,4655,4655,4655,4655,0
|
|
20231020,174800,195253570,4655,4655,4655,4655,136
|
|
20231020,174700,195253570,4655,4655,4655,4655,0
|
|
20231020,174600,195253570,4655,4655,4655,4655,0
|
|
20231020,174500,195253570,4655,4655,4655,4655,0
|
|
20231020,174400,195253570,4655,4655,4655,4655,0
|
|
20231020,174300,195253570,4655,4655,4655,4655,0
|
|
20231020,174200,195253570,4655,4655,4655,4655,0
|
|
20231020,174100,195253570,4655,4655,4655,4655,0
|
|
20231020,174000,195253570,4655,4655,4655,4655,0
|
|
20231020,173900,195253570,4655,4655,4655,4655,0
|
|
20231020,173800,195253570,4655,4655,4655,4655,0
|
|
20231020,173700,195253570,4655,4655,4655,4655,0
|
|
20231020,173600,195253570,4655,4655,4655,4655,0
|
|
20231020,173500,195253570,4655,4655,4655,4655,0
|
|
20231020,173400,195253570,4655,4655,4655,4655,0
|
|
20231020,173300,195253570,4655,4655,4655,4655,0
|
|
20231020,173200,195253570,4655,4655,4655,4655,0
|
|
20231020,173100,195253570,4655,4655,4655,4655,0
|
|
20231020,173000,195253570,4655,4655,4655,4655,0
|
|
20231020,172900,195253570,4655,4655,4655,4655,0
|
|
20231020,172800,195253570,4655,4655,4655,4655,0
|
|
20231020,172700,195253570,4655,4655,4655,4655,0
|
|
20231020,172600,195253570,4655,4655,4655,4655,0
|
|
20231020,172500,195253570,4655,4655,4655,4655,0
|
|
20231020,172400,195253570,4655,4655,4655,4655,0
|
|
20231020,172300,195253570,4655,4655,4655,4655,0
|
|
20231020,172200,195253570,4655,4655,4655,4655,0
|
|
20231020,172100,195253570,4655,4655,4655,4655,0
|
|
20231020,172000,195253570,4655,4655,4655,4655,0
|
|
20231020,171900,195253570,4655,4655,4655,4655,0
|
|
20231020,171800,195253570,4655,4655,4655,4655,136
|
|
20231020,171700,195253570,4655,4655,4655,4655,0
|
|
20231020,171600,195253570,4655,4655,4655,4655,0
|
|
20231020,171500,195253570,4655,4655,4655,4655,0
|
|
20231020,171400,195253570,4655,4655,4655,4655,0
|
|
20231020,171300,195253570,4655,4655,4655,4655,0
|
|
20231020,171200,195253570,4655,4655,4655,4655,0
|
|
20231020,171100,195253570,4655,4655,4655,4655,0
|
|
20231020,171000,195253570,4655,4655,4655,4655,0
|
|
20231020,170900,195253570,4655,4655,4655,4655,0
|
|
20231020,170800,195253570,4655,4655,4655,4655,0
|
|
20231020,170700,195253570,4655,4655,4655,4655,0
|
|
20231020,170600,195253570,4655,4655,4655,4655,0
|
|
20231020,170500,195253570,4655,4655,4655,4655,0
|
|
20231020,170400,195253570,4655,4655,4655,4655,0
|
|
20231020,170300,195253570,4655,4655,4655,4655,0
|
|
20231020,170200,195253570,4655,4655,4655,4655,0
|
|
20231020,170100,195253570,4655,4655,4655,4655,0
|
|
20231020,170000,195253570,4655,4655,4655,4655,0
|
|
20231020,165900,195253570,4655,4655,4655,4655,0
|
|
20231020,165800,195253570,4655,4655,4655,4655,0
|
|
20231020,165700,195253570,4655,4655,4655,4655,0
|
|
20231020,165600,195253570,4655,4655,4655,4655,0
|
|
20231020,165500,195253570,4655,4655,4655,4655,0
|
|
20231020,165400,195253570,4655,4655,4655,4655,0
|
|
20231020,165300,195253570,4655,4655,4655,4655,0
|
|
20231020,165200,195253570,4655,4655,4655,4655,0
|
|
20231020,165100,195253570,4655,4655,4655,4655,0
|
|
20231020,165000,195253570,4655,4655,4655,4655,0
|
|
20231020,164900,195253570,4655,4655,4655,4655,0
|
|
20231020,164800,195253570,4655,4655,4655,4655,136
|
|
20231020,164700,195253570,4655,4655,4655,4655,0
|
|
20231020,164600,195253570,4655,4655,4655,4655,0
|
|
20231020,164500,195253570,4655,4655,4655,4655,0
|
|
20231020,164400,195253570,4655,4655,4655,4655,0
|
|
20231020,164300,195253570,4655,4655,4655,4655,0
|
|
20231020,164200,195253570,4655,4655,4655,4655,0
|
|
20231020,164100,195253570,4655,4655,4655,4655,0
|
|
20231020,164000,195253570,4655,4655,4655,4655,0
|
|
20231020,163900,195253570,4655,4655,4655,4655,0
|
|
20231020,163800,195253570,4655,4655,4655,4655,0
|
|
20231020,163700,195253570,4655,4655,4655,4655,0
|
|
20231020,163600,195253570,4655,4655,4655,4655,0
|
|
20231020,163500,195253570,4655,4655,4655,4655,0
|
|
20231020,163400,195253570,4655,4655,4655,4655,0
|
|
20231020,163300,195253570,4655,4655,4655,4655,0
|
|
20231020,163200,195253570,4655,4655,4655,4655,0
|
|
20231020,163100,195253570,4655,4655,4655,4655,0
|
|
20231020,163000,195253570,4655,4655,4655,4655,0
|
|
20231020,162900,195253570,4655,4655,4655,4655,0
|
|
20231020,162800,195253570,4655,4655,4655,4655,0
|
|
20231020,162700,195253570,4655,4655,4655,4655,0
|
|
20231020,162600,195253570,4655,4655,4655,4655,0
|
|
20231020,162500,195253570,4655,4655,4655,4655,0
|
|
20231020,162400,195253570,4655,4655,4655,4655,0
|
|
20231020,162300,195253570,4655,4655,4655,4655,0
|
|
20231020,162200,195253570,4655,4655,4655,4655,0
|
|
20231020,162100,195253570,4655,4655,4655,4655,0
|
|
20231020,162000,195253570,4655,4655,4655,4655,0
|
|
20231020,161900,195253570,4655,4655,4655,4655,0
|
|
20231020,161800,195253570,4655,4655,4655,4655,136
|
|
20231020,161700,195253570,4655,4655,4655,4655,0
|
|
20231020,161600,195253570,4655,4655,4655,4655,0
|
|
20231020,161500,195253570,4655,4655,4655,4655,0
|
|
20231020,161400,195253570,4655,4655,4655,4655,0
|
|
20231020,161300,195253570,4655,4655,4655,4655,0
|
|
20231020,161200,195253570,4655,4655,4655,4655,0
|
|
20231020,161100,195253570,4655,4655,4655,4655,0
|
|
20231020,161000,195253570,4655,4655,4655,4655,0
|
|
20231020,160900,195253570,4655,4655,4655,4655,0
|
|
20231020,160800,195253570,4655,4655,4655,4655,0
|
|
20231020,160700,195253570,4655,4655,4655,4655,0
|
|
20231020,160600,195253570,4655,4655,4655,4655,0
|
|
20231020,160500,195253570,4655,4655,4655,4655,0
|
|
20231020,160400,195253570,4655,4655,4655,4655,0
|
|
20231020,160300,195253570,4655,4655,4655,4655,0
|
|
20231020,160200,195253570,4655,4655,4655,4655,0
|
|
20231020,160100,195253570,4655,4655,4655,4655,0
|
|
20231020,160000,195253570,4655,4655,4655,4655,0
|
|
20231020,155900,195253570,4655,4655,4655,4655,0
|
|
20231020,155800,195253570,4655,4655,4655,4655,0
|
|
20231020,155700,195253570,4655,4655,4655,4655,0
|
|
20231020,155600,195253570,4655,4655,4655,4655,0
|
|
20231020,155500,195253570,4655,4655,4655,4655,0
|
|
20231020,155400,195253570,4655,4655,4655,4655,0
|
|
20231020,155300,195253570,4655,4655,4655,4655,0
|
|
20231020,155200,195253570,4655,4655,4655,4655,0
|
|
20231020,155100,195253570,4655,4655,4655,4655,0
|
|
20231020,155000,195253570,4655,4655,4655,4655,0
|
|
20231020,154900,195253570,4655,4655,4655,4655,0
|
|
20231020,154800,195253570,4655,4655,4655,4655,136
|
|
20231020,154700,195253570,4655,4655,4655,4655,0
|
|
20231020,154600,195253570,4655,4655,4655,4655,0
|
|
20231020,154500,195253570,4655,4655,4655,4655,0
|
|
20231020,154400,195253570,4655,4655,4655,4655,0
|
|
20231020,154300,195253570,4655,4655,4655,4655,0
|
|
20231020,154200,195253570,4655,4655,4655,4655,0
|
|
20231020,154100,195253570,4655,4655,4655,4655,0
|
|
20231020,154000,195253570,4655,4655,4655,4655,0
|
|
20231020,153900,195253570,4655,4655,4655,4655,0
|
|
20231020,153800,195253570,4655,4655,4655,4655,0
|
|
20231020,153700,195253570,4655,4655,4655,4655,0
|
|
20231020,153600,195253570,4655,4655,4655,4655,0
|
|
20231020,153500,195253570,4655,4655,4655,4655,0
|
|
20231020,153400,195253570,4655,4655,4655,4655,0
|
|
20231020,153300,195253570,4655,4655,4655,4655,0
|
|
20231020,153200,195253570,4655,4655,4655,4655,0
|
|
20231020,153100,195253570,4655,4655,4655,4655,0
|
|
20231020,153000,195253570,4655,4655,4655,4655,136
|
|
20231020,152900,194620490,4630,4630,4630,4630,0
|
|
20231020,152800,194620490,4630,4630,4630,4630,0
|
|
20231020,152700,194620490,4630,4630,4630,4630,0
|
|
20231020,152600,194620490,4630,4630,4630,4630,0
|
|
20231020,152500,194620490,4630,4630,4630,4630,0
|
|
20231020,152400,194620490,4630,4630,4630,4630,0
|
|
20231020,152300,194620490,4630,4630,4630,4630,0
|
|
20231020,152200,194620490,4630,4630,4630,4630,0
|
|
20231020,152100,194620490,4630,4630,4630,4630,0
|
|
20231020,152000,194620490,4630,4630,4630,4630,0
|
|
20231020,151900,194620490,4630,4660,4660,4630,40
|
|
20231020,151800,194434880,4660,4660,4660,4660,77
|
|
20231020,151700,194076060,4660,4660,4660,4660,2
|
|
20231020,151600,194066740,4660,4660,4660,4660,0
|
|
20231020,151500,194066740,4660,4660,4660,4660,0
|
|
20231020,151400,194066740,4660,4660,4660,4660,2
|
|
20231020,151300,194057420,4660,4660,4660,4660,0
|
|
20231020,151200,194057420,4660,4660,4660,4660,2
|
|
20231020,151100,194048100,4660,4660,4660,4660,1
|
|
20231020,151000,194043440,4660,4660,4660,4660,0
|
|
20231020,150900,194043440,4660,4655,4660,4655,2
|
|
20231020,150800,194034125,4660,4660,4660,4660,0
|
|
20231020,150700,194034125,4660,4660,4660,4660,0
|
|
20231020,150600,194034125,4660,4660,4660,4660,0
|
|
20231020,150500,194034125,4660,4660,4660,4660,0
|
|
20231020,150400,194034125,4660,4690,4690,4645,1014
|
|
20231020,150300,189311860,4695,4700,4700,4695,2
|
|
20231020,150200,189302465,4710,4710,4710,4705,4
|
|
20231020,150100,189283630,4680,4680,4680,4680,0
|
|
20231020,150000,189283630,4680,4680,4680,4680,0
|
|
20231020,145900,189283630,4680,4680,4680,4680,100
|
|
20231020,145800,188815630,4680,4680,4680,4680,0
|
|
20231020,145700,188815630,4680,4680,4680,4680,60
|
|
20231020,145600,188534830,4680,4680,4680,4680,0
|
|
20231020,145500,188534830,4680,4680,4680,4680,0
|
|
20231020,145400,188534830,4680,4690,4690,4680,1220
|
|
20231020,145300,182820730,4690,4690,4690,4690,0
|
|
20231020,145200,182820730,4690,4690,4690,4690,10
|
|
20231020,145100,182773830,4715,4715,4715,4715,1
|
|
20231020,145000,182769115,4710,4710,4710,4710,20
|
|
20231020,144900,182674915,4725,4725,4725,4725,0
|
|
20231020,144800,182674915,4725,4725,4725,4725,1
|
|
20231020,144700,182670190,4730,4730,4730,4730,0
|
|
20231020,144600,182670190,4730,4730,4730,4730,0
|
|
20231020,144500,182670190,4730,4730,4730,4730,0
|
|
20231020,144400,182670190,4730,4770,4770,4730,1101
|
|
20231020,144300,177460080,4740,4740,4740,4740,0
|
|
20231020,144200,177460080,4740,4740,4740,4740,0
|
|
20231020,144100,177460080,4740,4740,4740,4740,0
|
|
20231020,144000,177460080,4740,4740,4740,4740,0
|
|
20231020,143900,177460080,4740,4740,4740,4740,25
|
|
20231020,143800,177341580,4795,4795,4795,4795,2
|
|
20231020,143700,177331990,4770,4770,4770,4770,0
|
|
20231020,143600,177331990,4770,4770,4770,4770,0
|
|
20231020,143500,177331990,4770,4775,4775,4770,7
|
|
20231020,143400,177298590,4775,4775,4775,4775,1000
|
|
20231020,143300,172523590,4790,4790,4790,4790,0
|
|
20231020,143200,172523590,4790,4790,4790,4790,5
|
|
20231020,143100,172499640,4775,4775,4775,4775,7
|
|
20231020,143000,172466215,4795,4795,4795,4795,0
|
|
20231020,142900,172466215,4795,4795,4795,4795,0
|
|
20231020,142800,172466215,4795,4795,4795,4795,0
|
|
20231020,142700,172466215,4795,4795,4795,4795,0
|
|
20231020,142600,172466215,4795,4795,4795,4795,0
|
|
20231020,142500,172466215,4795,4790,4795,4790,23
|
|
20231020,142400,172356035,4790,4790,4790,4790,10
|
|
20231020,142300,172308135,4790,4790,4790,4790,4
|
|
20231020,142200,172288975,4790,4795,4795,4790,8
|
|
20231020,142100,172250645,4790,4790,4790,4790,44
|
|
20231020,142000,172039885,4790,4790,4790,4790,0
|
|
20231020,141900,172039885,4790,4790,4790,4790,5
|
|
20231020,141800,172015935,4775,4775,4775,4775,16
|
|
20231020,141700,171939535,4770,4770,4770,4770,25
|
|
20231020,141600,171820285,4735,4735,4735,4735,0
|
|
20231020,141500,171820285,4735,4745,4745,4735,850
|
|
20231020,141400,167795235,4810,4810,4810,4810,0
|
|
20231020,141300,167795235,4810,4810,4810,4810,0
|
|
20231020,141200,167795235,4810,4775,4810,4775,3000
|
|
20231020,141100,153373325,4810,4810,4810,4810,0
|
|
20231020,141000,153373325,4810,4810,4810,4810,0
|
|
20231020,140900,153373325,4810,4810,4810,4810,0
|
|
20231020,140800,153373325,4810,4810,4810,4810,0
|
|
20231020,140700,153373325,4810,4810,4810,4810,0
|
|
20231020,140600,153373325,4810,4810,4810,4810,0
|
|
20231020,140500,153373325,4810,4810,4810,4810,0
|
|
20231020,140400,153373325,4810,4810,4810,4810,0
|
|
20231020,140300,153373325,4810,4810,4810,4810,0
|
|
20231020,140200,153373325,4810,4810,4810,4810,0
|
|
20231020,140100,153373325,4810,4810,4810,4810,0
|
|
20231020,140000,153373325,4810,4760,4810,4760,409
|
|
20231020,135900,151419935,4760,4765,4765,4760,16
|
|
20231020,135800,151343770,4760,4760,4760,4760,0
|
|
20231020,135700,151343770,4760,4760,4760,4760,0
|
|
20231020,135600,151343770,4760,4760,4760,4760,25
|
|
20231020,135500,151224770,4760,4720,4760,4720,1230
|
|
20231020,135400,145395010,4715,4715,4715,4715,0
|
|
20231020,135300,145395010,4715,4710,4715,4710,180
|
|
20231020,135200,144546710,4710,4710,4710,4710,0
|
|
20231020,135100,144546710,4710,4710,4710,4710,0
|
|
20231020,135000,144546710,4710,4710,4710,4710,0
|
|
20231020,134900,144546710,4710,4710,4710,4710,20
|
|
20231020,134800,144452510,4705,4705,4705,4705,116
|
|
20231020,134700,143906730,4705,4705,4705,4705,0
|
|
20231020,134600,143906730,4705,4705,4705,4705,1
|
|
20231020,134500,143902025,4675,4675,4675,4675,0
|
|
20231020,134400,143902025,4675,4675,4675,4675,100
|
|
20231020,134300,143434525,4705,4705,4705,4705,0
|
|
20231020,134200,143434525,4705,4705,4705,4705,0
|
|
20231020,134100,143434525,4705,4705,4705,4705,0
|
|
20231020,134000,143434525,4705,4705,4705,4705,0
|
|
20231020,133900,143434525,4705,4705,4705,4705,2
|
|
20231020,133800,143425115,4705,4705,4705,4705,0
|
|
20231020,133700,143425115,4705,4705,4705,4705,0
|
|
20231020,133600,143425115,4705,4705,4705,4705,0
|
|
20231020,133500,143425115,4705,4705,4705,4705,1
|
|
20231020,133400,143420410,4675,4675,4675,4675,0
|
|
20231020,133300,143420410,4675,4675,4675,4675,41
|
|
20231020,133200,143228735,4705,4705,4705,4705,0
|
|
20231020,133100,143228735,4705,4705,4705,4705,0
|
|
20231020,133000,143228735,4705,4705,4705,4705,0
|
|
20231020,132900,143228735,4705,4705,4705,4705,1
|
|
20231020,132800,143224030,4700,4700,4700,4700,0
|
|
20231020,132700,143224030,4700,4700,4700,4700,0
|
|
20231020,132600,143224030,4700,4700,4700,4700,0
|
|
20231020,132500,143224030,4700,4700,4700,4700,0
|
|
20231020,132400,143224030,4700,4700,4700,4700,0
|
|
20231020,132300,143224030,4700,4700,4700,4700,0
|
|
20231020,132200,143224030,4700,4700,4700,4700,0
|
|
20231020,132100,143224030,4700,4700,4700,4700,0
|
|
20231020,132000,143224030,4700,4700,4700,4700,0
|
|
20231020,131900,143224030,4700,4700,4700,4700,0
|
|
20231020,131800,143224030,4700,4700,4700,4700,0
|
|
20231020,131700,143224030,4700,4700,4700,4700,0
|
|
20231020,131600,143224030,4700,4700,4700,4700,0
|
|
20231020,131500,143224030,4700,4700,4700,4700,0
|
|
20231020,131400,143224030,4700,4700,4700,4700,0
|
|
20231020,131300,143224030,4700,4700,4700,4700,0
|
|
20231020,131200,143224030,4700,4685,4700,4685,2000
|
|
20231020,131100,133828485,4685,4685,4685,4685,0
|
|
20231020,131000,133828485,4685,4635,4685,4635,1000
|
|
20231020,130900,129167535,4635,4635,4635,4635,68
|
|
20231020,130800,128852355,4635,4625,4635,4625,2
|
|
20231020,130700,128843095,4630,4630,4630,4630,0
|
|
20231020,130600,128843095,4630,4620,4630,4620,232
|
|
20231020,130500,127769755,4620,4620,4620,4620,0
|
|
20231020,130400,127769755,4620,4620,4620,4620,0
|
|
20231020,130300,127769755,4620,4620,4620,4620,0
|
|
20231020,130200,127769755,4620,4620,4620,4620,2
|
|
20231020,130100,127760515,4620,4620,4620,4620,0
|
|
20231020,130000,127760515,4620,4620,4620,4620,0
|
|
20231020,125900,127760515,4620,4620,4620,4620,13
|
|
20231020,125800,127700455,4620,4620,4620,4620,0
|
|
20231020,125700,127700455,4620,4615,4620,4615,50
|
|
20231020,125600,127469480,4620,4620,4620,4620,0
|
|
20231020,125500,127469480,4620,4620,4620,4620,0
|
|
20231020,125400,127469480,4620,4620,4620,4620,0
|
|
20231020,125300,127469480,4620,4620,4620,4620,0
|
|
20231020,125200,127469480,4620,4620,4620,4620,0
|
|
20231020,125100,127469480,4620,4620,4620,4620,20
|
|
20231020,125000,127377080,4615,4615,4615,4615,0
|
|
20231020,124900,127377080,4615,4615,4615,4615,0
|
|
20231020,124800,127377080,4615,4610,4615,4610,429
|
|
20231020,124700,125398890,4610,4610,4610,4610,270
|
|
20231020,124600,124154190,4610,4610,4610,4610,0
|
|
20231020,124500,124154190,4610,4610,4610,4610,0
|
|
20231020,124400,124154190,4610,4610,4610,4610,0
|
|
20231020,124300,124154190,4610,4610,4610,4610,190
|
|
20231020,124200,123278290,4610,4610,4610,4610,0
|
|
20231020,124100,123278290,4610,4610,4610,4610,0
|
|
20231020,124000,123278290,4610,4600,4610,4600,2000
|
|
20231020,123900,114067180,4600,4600,4600,4600,11
|
|
20231020,123800,114016580,4595,4595,4595,4595,0
|
|
20231020,123700,114016580,4595,4595,4595,4595,0
|
|
20231020,123600,114016580,4595,4595,4595,4595,0
|
|
20231020,123500,114016580,4595,4595,4595,4595,0
|
|
20231020,123400,114016580,4595,4595,4595,4595,0
|
|
20231020,123300,114016580,4595,4595,4595,4595,0
|
|
20231020,123200,114016580,4595,4595,4595,4595,0
|
|
20231020,123100,114016580,4595,4595,4595,4595,0
|
|
20231020,123000,114016580,4595,4595,4595,4595,120
|
|
20231020,122900,113465180,4580,4580,4580,4580,0
|
|
20231020,122800,113465180,4580,4580,4580,4580,0
|
|
20231020,122700,113465180,4580,4580,4580,4580,0
|
|
20231020,122600,113465180,4580,4580,4580,4580,0
|
|
20231020,122500,113465180,4580,4580,4580,4580,0
|
|
20231020,122400,113465180,4580,4580,4580,4580,0
|
|
20231020,122300,113465180,4580,4580,4580,4580,0
|
|
20231020,122200,113465180,4580,4580,4580,4580,0
|
|
20231020,122100,113465180,4580,4580,4580,4580,0
|
|
20231020,122000,113465180,4580,4580,4580,4580,0
|
|
20231020,121900,113465180,4580,4580,4580,4580,0
|
|
20231020,121800,113465180,4580,4580,4580,4580,0
|
|
20231020,121700,113465180,4580,4580,4580,4580,365
|
|
20231020,121600,111793480,4580,4600,4600,4580,123
|
|
20231020,121500,111229680,4605,4605,4605,4605,0
|
|
20231020,121400,111229680,4605,4605,4605,4605,0
|
|
20231020,121300,111229680,4605,4605,4605,4605,90
|
|
20231020,121200,110815230,4605,4580,4605,4580,553
|
|
20231020,121100,108276220,4580,4580,4580,4580,0
|
|
20231020,121000,108276220,4580,4580,4580,4580,0
|
|
20231020,120900,108276220,4580,4580,4580,4580,0
|
|
20231020,120800,108276220,4580,4580,4580,4580,0
|
|
20231020,120700,108276220,4580,4580,4580,4580,0
|
|
20231020,120600,108276220,4580,4580,4580,4580,0
|
|
20231020,120500,108276220,4580,4580,4580,4580,0
|
|
20231020,120400,108276220,4580,4580,4580,4580,0
|
|
20231020,120300,108276220,4580,4580,4580,4580,0
|
|
20231020,120200,108276220,4580,4575,4580,4575,200
|
|
20231020,120100,107360720,4570,4570,4570,4570,0
|
|
20231020,120000,107360720,4570,4570,4570,4570,0
|
|
20231020,115900,107360720,4570,4570,4570,4570,0
|
|
20231020,115800,107360720,4570,4555,4570,4555,301
|
|
20231020,115700,105986665,4555,4555,4555,4555,0
|
|
20231020,115600,105986665,4555,4555,4555,4555,0
|
|
20231020,115500,105986665,4555,4515,4555,4515,25
|
|
20231020,115400,105873190,4505,4550,4550,4505,3000
|
|
20231020,115300,92309795,4555,4555,4555,4555,0
|
|
20231020,115200,92309795,4555,4555,4555,4555,100
|
|
20231020,115100,91854295,4550,4550,4550,4550,0
|
|
20231020,115000,91854295,4550,4550,4550,4550,0
|
|
20231020,114900,91854295,4550,4550,4550,4550,118
|
|
20231020,114800,91317395,4550,4550,4550,4550,220
|
|
20231020,114700,90316395,4520,4520,4520,4520,0
|
|
20231020,114600,90316395,4520,4520,4520,4520,0
|
|
20231020,114500,90316395,4520,4520,4520,4520,0
|
|
20231020,114400,90316395,4520,4520,4520,4520,0
|
|
20231020,114300,90316395,4520,4520,4520,4520,0
|
|
20231020,114200,90316395,4520,4520,4520,4520,0
|
|
20231020,114100,90316395,4520,4520,4520,4520,0
|
|
20231020,114000,90316395,4520,4520,4520,4520,596
|
|
20231020,113900,87622475,4520,4530,4530,4520,450
|
|
20231020,113800,85588385,4520,4520,4520,4520,0
|
|
20231020,113700,85588385,4520,4520,4520,4520,0
|
|
20231020,113600,85588385,4520,4520,4520,4520,0
|
|
20231020,113500,85588385,4520,4520,4520,4520,0
|
|
20231020,113400,85588385,4520,4520,4520,4520,0
|
|
20231020,113300,85588385,4520,4520,4520,4520,0
|
|
20231020,113200,85588385,4520,4520,4520,4520,0
|
|
20231020,113100,85588385,4520,4520,4520,4520,0
|
|
20231020,113000,85588385,4520,4520,4520,4520,0
|
|
20231020,112900,85588385,4520,4520,4520,4520,0
|
|
20231020,112800,85588385,4520,4520,4520,4520,0
|
|
20231020,112700,85588385,4520,4520,4520,4520,0
|
|
20231020,112600,85588385,4520,4550,4550,4520,578
|
|
20231020,112500,82970480,4550,4550,4550,4550,0
|
|
20231020,112400,82970480,4550,4550,4550,4550,0
|
|
20231020,112300,82970480,4550,4550,4550,4550,0
|
|
20231020,112200,82970480,4550,4550,4550,4550,0
|
|
20231020,112100,82970480,4550,4550,4550,4550,459
|
|
20231020,112000,80882030,4540,4540,4540,4540,0
|
|
20231020,111900,80882030,4540,4545,4545,4540,1010
|
|
20231020,111800,76295130,4550,4550,4550,4550,0
|
|
20231020,111700,76295130,4550,4550,4550,4550,650
|
|
20231020,111600,73337630,4555,4555,4555,4555,49
|
|
20231020,111500,73114435,4555,4555,4555,4555,300
|
|
20231020,111400,71747935,4555,4555,4555,4555,98
|
|
20231020,111300,71301545,4555,4560,4560,4555,70
|
|
20231020,111200,70982690,4565,4565,4565,4565,35
|
|
20231020,111100,70822915,4570,4570,4570,4570,28
|
|
20231020,111000,70694955,4575,4575,4575,4575,1
|
|
20231020,110900,70690380,4570,4570,4570,4570,97
|
|
20231020,110800,70247090,4570,4570,4570,4570,0
|
|
20231020,110700,70247090,4570,4570,4570,4570,0
|
|
20231020,110600,70247090,4570,4570,4570,4570,0
|
|
20231020,110500,70247090,4570,4570,4570,4570,0
|
|
20231020,110400,70247090,4570,4570,4570,4570,1
|
|
20231020,110300,70242520,4585,4585,4585,4585,0
|
|
20231020,110200,70242520,4585,4585,4585,4585,0
|
|
20231020,110100,70242520,4585,4585,4585,4585,0
|
|
20231020,110000,70242520,4585,4585,4585,4585,45
|
|
20231020,105900,70036195,4590,4590,4590,4590,0
|
|
20231020,105800,70036195,4590,4590,4590,4590,0
|
|
20231020,105700,70036195,4590,4590,4590,4590,2
|
|
20231020,105600,70027015,4585,4585,4585,4585,17
|
|
20231020,105500,69949070,4585,4585,4585,4585,0
|
|
20231020,105400,69949070,4585,4585,4585,4585,105
|
|
20231020,105300,69467645,4580,4580,4580,4580,0
|
|
20231020,105200,69467645,4580,4575,4580,4575,200
|
|
20231020,105100,68552145,4565,4565,4565,4565,0
|
|
20231020,105000,68552145,4565,4565,4565,4565,0
|
|
20231020,104900,68552145,4565,4570,4570,4565,115
|
|
20231020,104800,68026670,4565,4565,4565,4565,0
|
|
20231020,104700,68026670,4565,4560,4565,4560,131
|
|
20231020,104600,67428810,4560,4560,4560,4560,100
|
|
20231020,104500,66972810,4555,4555,4555,4555,0
|
|
20231020,104400,66972810,4555,4555,4555,4555,0
|
|
20231020,104300,66972810,4555,4555,4555,4555,0
|
|
20231020,104200,66972810,4555,4555,4555,4555,39
|
|
20231020,104100,66795165,4560,4560,4560,4560,22
|
|
20231020,104000,66694845,4560,4560,4560,4560,0
|
|
20231020,103900,66694845,4560,4560,4560,4560,18
|
|
20231020,103800,66612765,4555,4555,4555,4555,0
|
|
20231020,103700,66612765,4555,4555,4555,4555,0
|
|
20231020,103600,66612765,4555,4555,4555,4555,0
|
|
20231020,103500,66612765,4555,4555,4555,4555,100
|
|
20231020,103400,66157265,4555,4555,4555,4555,0
|
|
20231020,103300,66157265,4555,4555,4555,4555,0
|
|
20231020,103200,66157265,4555,4555,4555,4555,0
|
|
20231020,103100,66157265,4555,4555,4555,4555,0
|
|
20231020,103000,66157265,4555,4555,4555,4555,0
|
|
20231020,102900,66157265,4555,4555,4555,4555,0
|
|
20231020,102800,66157265,4555,4555,4555,4555,0
|
|
20231020,102700,66157265,4555,4555,4555,4555,94
|
|
20231020,102600,65729095,4510,4510,4510,4510,0
|
|
20231020,102500,65729095,4510,4510,4510,4510,0
|
|
20231020,102400,65729095,4510,4560,4560,4510,2411
|
|
20231020,102300,54787830,4560,4560,4560,4560,0
|
|
20231020,102200,54787830,4560,4560,4560,4560,0
|
|
20231020,102100,54787830,4560,4560,4560,4560,300
|
|
20231020,102000,53419830,4570,4570,4570,4570,65
|
|
20231020,101900,53122780,4570,4570,4570,4570,0
|
|
20231020,101800,53122780,4570,4575,4575,4565,1004
|
|
20231020,101700,48533500,4580,4580,4580,4580,0
|
|
20231020,101600,48533500,4580,4580,4580,4580,407
|
|
20231020,101500,46669440,4585,4585,4585,4585,0
|
|
20231020,101400,46669440,4585,4585,4585,4585,0
|
|
20231020,101300,46669440,4585,4585,4585,4585,0
|
|
20231020,101200,46669440,4585,4585,4585,4585,250
|
|
20231020,101100,45523190,4590,4595,4595,4590,733
|
|
20231020,101000,42158170,4595,4595,4595,4595,100
|
|
20231020,100900,41698670,4590,4590,4590,4590,0
|
|
20231020,100800,41698670,4590,4600,4620,4590,459
|
|
20231020,100700,39590240,4620,4620,4620,4620,5
|
|
20231020,100600,39567140,4620,4620,4620,4620,0
|
|
20231020,100500,39567140,4620,4620,4620,4620,8
|
|
20231020,100400,39530180,4620,4620,4620,4620,97
|
|
20231020,100300,39082040,4620,4620,4620,4620,3
|
|
20231020,100200,39068180,4590,4590,4590,4590,0
|
|
20231020,100100,39068180,4590,4590,4590,4590,0
|
|
20231020,100000,39068180,4590,4595,4595,4590,203
|
|
20231020,095900,38135910,4590,4580,4590,4575,98
|
|
20231020,095800,37687230,4580,4580,4580,4580,0
|
|
20231020,095700,37687230,4580,4580,4580,4580,20
|
|
20231020,095600,37595630,4580,4580,4580,4580,0
|
|
20231020,095500,37595630,4580,4580,4580,4580,0
|
|
20231020,095400,37595630,4580,4580,4580,4580,0
|
|
20231020,095300,37595630,4580,4580,4580,4580,145
|
|
20231020,095200,36931530,4575,4575,4575,4575,65
|
|
20231020,095100,36634155,4570,4570,4570,4570,0
|
|
20231020,095000,36634155,4570,4570,4570,4570,0
|
|
20231020,094900,36634155,4570,4570,4570,4570,0
|
|
20231020,094800,36634155,4570,4570,4570,4570,88
|
|
20231020,094700,36231995,4600,4600,4600,4600,0
|
|
20231020,094600,36231995,4600,4600,4600,4600,0
|
|
20231020,094500,36231995,4600,4590,4600,4550,101
|
|
20231020,094400,35769745,4595,4600,4600,4595,904
|
|
20231020,094300,31611595,4605,4605,4605,4605,100
|
|
20231020,094200,31151095,4620,4625,4625,4620,22
|
|
20231020,094100,31049365,4630,4630,4630,4620,367
|
|
20231020,094000,29353665,4630,4630,4630,4630,55
|
|
20231020,093900,29099015,4625,4620,4625,4620,306
|
|
20231020,093800,27683795,4620,4620,4620,4620,100
|
|
20231020,093700,27221795,4620,4620,4620,4620,0
|
|
20231020,093600,27221795,4620,4620,4620,4620,0
|
|
20231020,093500,27221795,4620,4625,4625,4620,3
|
|
20231020,093400,27207930,4600,4600,4600,4600,0
|
|
20231020,093300,27207930,4600,4610,4610,4595,1139
|
|
20231020,093200,21968760,4610,4625,4630,4610,172
|
|
20231020,093100,21174840,4630,4630,4630,4630,31
|
|
20231020,093000,21031310,4630,4630,4630,4630,0
|
|
20231020,092900,21031310,4630,4630,4630,4630,0
|
|
20231020,092800,21031310,4630,4630,4630,4630,69
|
|
20231020,092700,20711840,4630,4630,4630,4625,247
|
|
20231020,092600,19568280,4615,4615,4615,4615,11
|
|
20231020,092500,19517515,4615,4600,4615,4600,12
|
|
20231020,092400,19462285,4600,4600,4600,4600,0
|
|
20231020,092300,19462285,4600,4605,4605,4600,302
|
|
20231020,092200,18071585,4605,4605,4605,4605,0
|
|
20231020,092100,18071585,4605,4605,4605,4605,2
|
|
20231020,092000,18062375,4605,4605,4605,4605,0
|
|
20231020,091900,18062375,4605,4600,4605,4600,103
|
|
20231020,091800,17588395,4600,4610,4610,4600,900
|
|
20231020,091700,13446545,4615,4615,4615,4615,0
|
|
20231020,091600,13446545,4615,4630,4630,4610,709
|
|
20231020,091500,10171385,4630,4630,4630,4630,0
|
|
20231020,091400,10171385,4630,4675,4675,4630,250
|
|
20231020,091300,9011635,4635,4655,4655,4635,226
|
|
20231020,091200,7963790,4655,4645,4655,4645,37
|
|
20231020,091100,7791875,4635,4635,4635,4635,118
|
|
20231020,091000,7244945,4635,4640,4640,4635,706
|
|
20231020,090900,3970945,4640,4640,4640,4640,45
|
|
20231020,090800,3762145,4675,4675,4675,4635,323
|
|
20231020,090700,2253575,4710,4720,4720,4710,55
|
|
20231020,090600,1994495,4775,4775,4775,4775,0
|
|
20231020,090500,1994495,4775,4775,4775,4775,0
|
|
20231020,090400,1994495,4775,4775,4775,4775,10
|
|
20231020,090300,1946745,4775,4775,4775,4775,0
|
|
20231020,090200,1946745,4775,4775,4775,4775,1
|
|
20231020,090100,1941970,4775,4775,4775,4775,0
|
|
20231020,090000,1941970,4775,4780,4780,4735,407
|