618 lines
29 KiB
CSV
618 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231016,191500,178775885,4750,4750,4750,4750,2246
|
|
20231016,191400,178775885,4750,4750,4750,4750,0
|
|
20231016,191300,178775885,4750,4750,4750,4750,0
|
|
20231016,191200,178775885,4750,4750,4750,4750,0
|
|
20231016,191100,178775885,4750,4750,4750,4750,0
|
|
20231016,191000,178775885,4750,4750,4750,4750,0
|
|
20231016,190900,178775885,4750,4750,4750,4750,0
|
|
20231016,190800,178775885,4750,4750,4750,4750,0
|
|
20231016,190700,178775885,4750,4750,4750,4750,0
|
|
20231016,190600,178775885,4750,4750,4750,4750,0
|
|
20231016,190500,178775885,4750,4750,4750,4750,0
|
|
20231016,190400,178775885,4750,4750,4750,4750,0
|
|
20231016,190300,178775885,4750,4750,4750,4750,0
|
|
20231016,190200,178775885,4750,4750,4750,4750,0
|
|
20231016,190100,178775885,4750,4750,4750,4750,0
|
|
20231016,190000,178775885,4750,4750,4750,4750,0
|
|
20231016,185900,178775885,4750,4750,4750,4750,0
|
|
20231016,185800,178775885,4750,4750,4750,4750,0
|
|
20231016,185700,178775885,4750,4750,4750,4750,0
|
|
20231016,185600,178775885,4750,4750,4750,4750,0
|
|
20231016,185500,178775885,4750,4750,4750,4750,0
|
|
20231016,185400,178775885,4750,4750,4750,4750,0
|
|
20231016,185300,178775885,4750,4750,4750,4750,0
|
|
20231016,185200,178775885,4750,4750,4750,4750,0
|
|
20231016,185100,178775885,4750,4750,4750,4750,0
|
|
20231016,185000,178775885,4750,4750,4750,4750,0
|
|
20231016,184900,178775885,4750,4750,4750,4750,0
|
|
20231016,184800,178775885,4750,4750,4750,4750,0
|
|
20231016,184700,178775885,4750,4750,4750,4750,0
|
|
20231016,184600,178775885,4750,4750,4750,4750,0
|
|
20231016,184500,178775885,4750,4750,4750,4750,2246
|
|
20231016,184400,178775885,4750,4750,4750,4750,0
|
|
20231016,184300,178775885,4750,4750,4750,4750,0
|
|
20231016,184200,178775885,4750,4750,4750,4750,0
|
|
20231016,184100,178775885,4750,4750,4750,4750,0
|
|
20231016,184000,178775885,4750,4750,4750,4750,0
|
|
20231016,183900,178775885,4750,4750,4750,4750,0
|
|
20231016,183800,178775885,4750,4750,4750,4750,0
|
|
20231016,183700,178775885,4750,4750,4750,4750,0
|
|
20231016,183600,178775885,4750,4750,4750,4750,0
|
|
20231016,183500,178775885,4750,4750,4750,4750,0
|
|
20231016,183400,178775885,4750,4750,4750,4750,0
|
|
20231016,183300,178775885,4750,4750,4750,4750,0
|
|
20231016,183200,178775885,4750,4750,4750,4750,0
|
|
20231016,183100,178775885,4750,4750,4750,4750,0
|
|
20231016,183000,178775885,4750,4750,4750,4750,0
|
|
20231016,182900,178775885,4750,4750,4750,4750,0
|
|
20231016,182800,178775885,4750,4750,4750,4750,0
|
|
20231016,182700,178775885,4750,4750,4750,4750,0
|
|
20231016,182600,178775885,4750,4750,4750,4750,0
|
|
20231016,182500,178775885,4750,4750,4750,4750,0
|
|
20231016,182400,178775885,4750,4750,4750,4750,0
|
|
20231016,182300,178775885,4750,4750,4750,4750,0
|
|
20231016,182200,178775885,4750,4750,4750,4750,0
|
|
20231016,182100,178775885,4750,4750,4750,4750,0
|
|
20231016,182000,178775885,4750,4750,4750,4750,0
|
|
20231016,181900,178775885,4750,4750,4750,4750,0
|
|
20231016,181800,178775885,4750,4750,4750,4750,0
|
|
20231016,181700,178775885,4750,4750,4750,4750,0
|
|
20231016,181600,178775885,4750,4750,4750,4750,0
|
|
20231016,181500,178775885,4750,4750,4750,4750,2246
|
|
20231016,181400,178775885,4750,4750,4750,4750,0
|
|
20231016,181300,178775885,4750,4750,4750,4750,0
|
|
20231016,181200,178775885,4750,4750,4750,4750,0
|
|
20231016,181100,178775885,4750,4750,4750,4750,0
|
|
20231016,181000,178775885,4750,4750,4750,4750,0
|
|
20231016,180900,178775885,4750,4750,4750,4750,0
|
|
20231016,180800,178775885,4750,4750,4750,4750,0
|
|
20231016,180700,178775885,4750,4750,4750,4750,0
|
|
20231016,180600,178775885,4750,4750,4750,4750,0
|
|
20231016,180500,178775885,4750,4750,4750,4750,0
|
|
20231016,180400,178775885,4750,4750,4750,4750,0
|
|
20231016,180300,178775885,4750,4750,4750,4750,0
|
|
20231016,180200,178775885,4750,4750,4750,4750,0
|
|
20231016,180100,178775885,4750,4750,4750,4750,0
|
|
20231016,180000,178775885,4750,4750,4750,4750,0
|
|
20231016,175900,178775885,4750,4750,4750,4750,0
|
|
20231016,175800,178775885,4750,4750,4750,4750,0
|
|
20231016,175700,178775885,4750,4750,4750,4750,0
|
|
20231016,175600,178775885,4750,4750,4750,4750,0
|
|
20231016,175500,178775885,4750,4750,4750,4750,0
|
|
20231016,175400,178775885,4750,4750,4750,4750,0
|
|
20231016,175300,178775885,4750,4750,4750,4750,0
|
|
20231016,175200,178775885,4750,4750,4750,4750,0
|
|
20231016,175100,178775885,4750,4750,4750,4750,0
|
|
20231016,175000,178775885,4750,4750,4750,4750,0
|
|
20231016,174900,178775885,4750,4750,4750,4750,0
|
|
20231016,174800,178775885,4750,4750,4750,4750,0
|
|
20231016,174700,178775885,4750,4750,4750,4750,0
|
|
20231016,174600,178775885,4750,4750,4750,4750,0
|
|
20231016,174500,178775885,4750,4750,4750,4750,2246
|
|
20231016,174400,178775885,4750,4750,4750,4750,0
|
|
20231016,174300,178775885,4750,4750,4750,4750,0
|
|
20231016,174200,178775885,4750,4750,4750,4750,0
|
|
20231016,174100,178775885,4750,4750,4750,4750,0
|
|
20231016,174000,178775885,4750,4750,4750,4750,0
|
|
20231016,173900,178775885,4750,4750,4750,4750,0
|
|
20231016,173800,178775885,4750,4750,4750,4750,0
|
|
20231016,173700,178775885,4750,4750,4750,4750,0
|
|
20231016,173600,178775885,4750,4750,4750,4750,0
|
|
20231016,173500,178775885,4750,4750,4750,4750,0
|
|
20231016,173400,178775885,4750,4750,4750,4750,0
|
|
20231016,173300,178775885,4750,4750,4750,4750,0
|
|
20231016,173200,178775885,4750,4750,4750,4750,0
|
|
20231016,173100,178775885,4750,4750,4750,4750,0
|
|
20231016,173000,178775885,4750,4750,4750,4750,0
|
|
20231016,172900,178775885,4750,4750,4750,4750,0
|
|
20231016,172800,178775885,4750,4750,4750,4750,0
|
|
20231016,172700,178775885,4750,4750,4750,4750,0
|
|
20231016,172600,178775885,4750,4750,4750,4750,0
|
|
20231016,172500,178775885,4750,4750,4750,4750,0
|
|
20231016,172400,178775885,4750,4750,4750,4750,0
|
|
20231016,172300,178775885,4750,4750,4750,4750,0
|
|
20231016,172200,178775885,4750,4750,4750,4750,0
|
|
20231016,172100,178775885,4750,4750,4750,4750,0
|
|
20231016,172000,178775885,4750,4750,4750,4750,0
|
|
20231016,171900,178775885,4750,4750,4750,4750,0
|
|
20231016,171800,178775885,4750,4750,4750,4750,0
|
|
20231016,171700,178775885,4750,4750,4750,4750,0
|
|
20231016,171600,178775885,4750,4750,4750,4750,0
|
|
20231016,171500,178775885,4750,4750,4750,4750,2246
|
|
20231016,171400,178775885,4750,4750,4750,4750,0
|
|
20231016,171300,178775885,4750,4750,4750,4750,0
|
|
20231016,171200,178775885,4750,4750,4750,4750,0
|
|
20231016,171100,178775885,4750,4750,4750,4750,0
|
|
20231016,171000,178775885,4750,4750,4750,4750,0
|
|
20231016,170900,178775885,4750,4750,4750,4750,0
|
|
20231016,170800,178775885,4750,4750,4750,4750,0
|
|
20231016,170700,178775885,4750,4750,4750,4750,0
|
|
20231016,170600,178775885,4750,4750,4750,4750,0
|
|
20231016,170500,178775885,4750,4750,4750,4750,0
|
|
20231016,170400,178775885,4750,4750,4750,4750,0
|
|
20231016,170300,178775885,4750,4750,4750,4750,0
|
|
20231016,170200,178775885,4750,4750,4750,4750,0
|
|
20231016,170100,178775885,4750,4750,4750,4750,0
|
|
20231016,170000,178775885,4750,4750,4750,4750,0
|
|
20231016,165900,178775885,4750,4750,4750,4750,0
|
|
20231016,165800,178775885,4750,4750,4750,4750,0
|
|
20231016,165700,178775885,4750,4750,4750,4750,0
|
|
20231016,165600,178775885,4750,4750,4750,4750,0
|
|
20231016,165500,178775885,4750,4750,4750,4750,0
|
|
20231016,165400,178775885,4750,4750,4750,4750,0
|
|
20231016,165300,178775885,4750,4750,4750,4750,0
|
|
20231016,165200,178775885,4750,4750,4750,4750,0
|
|
20231016,165100,178775885,4750,4750,4750,4750,0
|
|
20231016,165000,178775885,4750,4750,4750,4750,0
|
|
20231016,164900,178775885,4750,4750,4750,4750,0
|
|
20231016,164800,178775885,4750,4750,4750,4750,0
|
|
20231016,164700,178775885,4750,4750,4750,4750,0
|
|
20231016,164600,178775885,4750,4750,4750,4750,0
|
|
20231016,164500,178775885,4750,4750,4750,4750,2246
|
|
20231016,164400,178775885,4750,4750,4750,4750,0
|
|
20231016,164300,178775885,4750,4750,4750,4750,0
|
|
20231016,164200,178775885,4750,4750,4750,4750,0
|
|
20231016,164100,178775885,4750,4750,4750,4750,0
|
|
20231016,164000,178775885,4750,4750,4750,4750,0
|
|
20231016,163900,178775885,4750,4750,4750,4750,0
|
|
20231016,163800,178775885,4750,4750,4750,4750,0
|
|
20231016,163700,178775885,4750,4750,4750,4750,0
|
|
20231016,163600,178775885,4750,4750,4750,4750,0
|
|
20231016,163500,178775885,4750,4750,4750,4750,0
|
|
20231016,163400,178775885,4750,4750,4750,4750,0
|
|
20231016,163300,178775885,4750,4750,4750,4750,0
|
|
20231016,163200,178775885,4750,4750,4750,4750,0
|
|
20231016,163100,178775885,4750,4750,4750,4750,0
|
|
20231016,163000,178775885,4750,4750,4750,4750,0
|
|
20231016,162900,178775885,4750,4750,4750,4750,0
|
|
20231016,162800,178775885,4750,4750,4750,4750,0
|
|
20231016,162700,178775885,4750,4750,4750,4750,0
|
|
20231016,162600,178775885,4750,4750,4750,4750,0
|
|
20231016,162500,178775885,4750,4750,4750,4750,0
|
|
20231016,162400,178775885,4750,4750,4750,4750,0
|
|
20231016,162300,178775885,4750,4750,4750,4750,0
|
|
20231016,162200,178775885,4750,4750,4750,4750,0
|
|
20231016,162100,178775885,4750,4750,4750,4750,0
|
|
20231016,162000,178775885,4750,4750,4750,4750,0
|
|
20231016,161900,178775885,4750,4750,4750,4750,0
|
|
20231016,161800,178775885,4750,4750,4750,4750,0
|
|
20231016,161700,178775885,4750,4750,4750,4750,0
|
|
20231016,161600,178775885,4750,4750,4750,4750,0
|
|
20231016,161500,178775885,4750,4750,4750,4750,2246
|
|
20231016,161400,178775885,4750,4750,4750,4750,0
|
|
20231016,161300,178775885,4750,4750,4750,4750,0
|
|
20231016,161200,178775885,4750,4750,4750,4750,0
|
|
20231016,161100,178775885,4750,4750,4750,4750,0
|
|
20231016,161000,178775885,4750,4750,4750,4750,0
|
|
20231016,160900,178775885,4750,4750,4750,4750,0
|
|
20231016,160800,178775885,4750,4750,4750,4750,0
|
|
20231016,160700,178775885,4750,4750,4750,4750,0
|
|
20231016,160600,178775885,4750,4750,4750,4750,0
|
|
20231016,160500,178775885,4750,4750,4750,4750,0
|
|
20231016,160400,178775885,4750,4750,4750,4750,0
|
|
20231016,160300,178775885,4750,4750,4750,4750,0
|
|
20231016,160200,178775885,4750,4750,4750,4750,0
|
|
20231016,160100,178775885,4750,4750,4750,4750,0
|
|
20231016,160000,178775885,4750,4750,4750,4750,0
|
|
20231016,155900,178775885,4750,4750,4750,4750,0
|
|
20231016,155800,178775885,4750,4750,4750,4750,0
|
|
20231016,155700,178775885,4750,4750,4750,4750,0
|
|
20231016,155600,178775885,4750,4750,4750,4750,0
|
|
20231016,155500,178775885,4750,4750,4750,4750,0
|
|
20231016,155400,178775885,4750,4750,4750,4750,0
|
|
20231016,155300,178775885,4750,4750,4750,4750,0
|
|
20231016,155200,178775885,4750,4750,4750,4750,0
|
|
20231016,155100,178775885,4750,4750,4750,4750,0
|
|
20231016,155000,178775885,4750,4750,4750,4750,0
|
|
20231016,154900,178775885,4750,4750,4750,4750,0
|
|
20231016,154800,178775885,4750,4750,4750,4750,0
|
|
20231016,154700,178775885,4750,4750,4750,4750,0
|
|
20231016,154600,178775885,4750,4750,4750,4750,0
|
|
20231016,154500,178775885,4750,4750,4750,4750,2246
|
|
20231016,154400,178775885,4750,4750,4750,4750,0
|
|
20231016,154300,178775885,4750,4750,4750,4750,0
|
|
20231016,154200,178775885,4750,4750,4750,4750,0
|
|
20231016,154100,178775885,4750,4750,4750,4750,0
|
|
20231016,154000,178775885,4750,4750,4750,4750,0
|
|
20231016,153900,178775885,4750,4750,4750,4750,0
|
|
20231016,153800,178775885,4750,4750,4750,4750,0
|
|
20231016,153700,178775885,4750,4750,4750,4750,0
|
|
20231016,153600,178775885,4750,4750,4750,4750,0
|
|
20231016,153500,178775885,4750,4750,4750,4750,0
|
|
20231016,153400,178775885,4750,4750,4750,4750,0
|
|
20231016,153300,178775885,4750,4750,4750,4750,0
|
|
20231016,153200,178775885,4750,4750,4750,4750,0
|
|
20231016,153100,178775885,4750,4750,4750,4750,0
|
|
20231016,153000,178775885,4750,4750,4750,4750,2246
|
|
20231016,152900,168107385,4750,4750,4750,4750,0
|
|
20231016,152800,168107385,4750,4750,4750,4750,0
|
|
20231016,152700,168107385,4750,4750,4750,4750,0
|
|
20231016,152600,168107385,4750,4750,4750,4750,0
|
|
20231016,152500,168107385,4750,4750,4750,4750,0
|
|
20231016,152400,168107385,4750,4750,4750,4750,0
|
|
20231016,152300,168107385,4750,4750,4750,4750,0
|
|
20231016,152200,168107385,4750,4750,4750,4750,0
|
|
20231016,152100,168107385,4750,4750,4750,4750,0
|
|
20231016,152000,168107385,4750,4750,4750,4750,0
|
|
20231016,151900,168107385,4750,4650,4785,4605,3280
|
|
20231016,151800,152716645,4655,4580,4655,4580,1179
|
|
20231016,151700,147304245,4580,4575,4580,4575,604
|
|
20231016,151600,144540940,4575,4575,4575,4575,120
|
|
20231016,151500,143991940,4575,4575,4575,4575,111
|
|
20231016,151400,143484115,4575,4570,4575,4570,239
|
|
20231016,151300,142391855,4570,4570,4570,4570,150
|
|
20231016,151200,141706355,4575,4575,4575,4575,0
|
|
20231016,151100,141706355,4575,4575,4575,4575,0
|
|
20231016,151000,141706355,4575,4570,4575,4570,38
|
|
20231016,150900,141532580,4575,4575,4575,4575,1
|
|
20231016,150800,141528005,4570,4570,4570,4570,0
|
|
20231016,150700,141528005,4570,4570,4570,4570,0
|
|
20231016,150600,141528005,4570,4570,4570,4565,81
|
|
20231016,150500,141157840,4570,4570,4570,4570,5
|
|
20231016,150400,141134990,4570,4570,4570,4570,15
|
|
20231016,150300,141066440,4570,4570,4570,4570,1
|
|
20231016,150200,141061870,4550,4565,4565,4550,359
|
|
20231016,150100,139428320,4565,4560,4565,4560,11
|
|
20231016,150000,139378140,4560,4555,4560,4550,433
|
|
20231016,145900,137407830,4555,4550,4555,4550,154
|
|
20231016,145800,136707120,4550,4550,4550,4550,0
|
|
20231016,145700,136707120,4550,4550,4550,4550,10
|
|
20231016,145600,136661620,4555,4555,4555,4555,0
|
|
20231016,145500,136661620,4555,4555,4555,4555,0
|
|
20231016,145400,136661620,4555,4555,4555,4555,17
|
|
20231016,145300,136584185,4535,4550,4555,4535,763
|
|
20231016,145200,133123395,4535,4535,4535,4535,0
|
|
20231016,145100,133123395,4535,4535,4535,4535,1
|
|
20231016,145000,133118860,4535,4535,4535,4535,0
|
|
20231016,144900,133118860,4535,4535,4535,4535,0
|
|
20231016,144800,133118860,4535,4535,4535,4535,0
|
|
20231016,144700,133118860,4535,4535,4535,4535,1
|
|
20231016,144600,133114325,4550,4550,4550,4550,0
|
|
20231016,144500,133114325,4550,4550,4550,4550,0
|
|
20231016,144400,133114325,4550,4550,4550,4550,0
|
|
20231016,144300,133114325,4550,4550,4550,4550,3
|
|
20231016,144200,133100675,4535,4535,4535,4535,0
|
|
20231016,144100,133100675,4535,4535,4535,4535,130
|
|
20231016,144000,132511125,4530,4525,4530,4525,807
|
|
20231016,143900,128858235,4505,4520,4520,4500,2906
|
|
20231016,143800,115756015,4525,4575,4575,4515,4639
|
|
20231016,143700,94731720,4575,4575,4575,4575,7
|
|
20231016,143600,94699695,4580,4580,4580,4580,0
|
|
20231016,143500,94699695,4580,4580,4580,4580,0
|
|
20231016,143400,94699695,4580,4580,4580,4580,0
|
|
20231016,143300,94699695,4580,4580,4580,4580,0
|
|
20231016,143200,94699695,4580,4580,4580,4580,0
|
|
20231016,143100,94699695,4580,4580,4580,4580,4
|
|
20231016,143000,94681375,4605,4605,4605,4605,0
|
|
20231016,142900,94681375,4605,4605,4605,4605,0
|
|
20231016,142800,94681375,4605,4605,4605,4605,0
|
|
20231016,142700,94681375,4605,4605,4605,4605,1
|
|
20231016,142600,94676770,4570,4570,4570,4570,0
|
|
20231016,142500,94676770,4570,4570,4570,4570,0
|
|
20231016,142400,94676770,4570,4570,4570,4570,0
|
|
20231016,142300,94676770,4570,4570,4570,4570,0
|
|
20231016,142200,94676770,4570,4570,4570,4570,0
|
|
20231016,142100,94676770,4570,4570,4570,4570,0
|
|
20231016,142000,94676770,4570,4570,4570,4570,0
|
|
20231016,141900,94676770,4570,4570,4570,4570,0
|
|
20231016,141800,94676770,4570,4570,4570,4570,0
|
|
20231016,141700,94676770,4570,4575,4575,4570,170
|
|
20231016,141600,93899115,4605,4605,4605,4605,0
|
|
20231016,141500,93899115,4605,4605,4605,4605,0
|
|
20231016,141400,93899115,4605,4605,4605,4605,1
|
|
20231016,141300,93894510,4630,4630,4630,4630,0
|
|
20231016,141200,93894510,4630,4630,4630,4630,0
|
|
20231016,141100,93894510,4630,4630,4630,4630,0
|
|
20231016,141000,93894510,4630,4630,4630,4630,0
|
|
20231016,140900,93894510,4630,4630,4630,4630,0
|
|
20231016,140800,93894510,4630,4630,4630,4630,0
|
|
20231016,140700,93894510,4630,4630,4630,4630,0
|
|
20231016,140600,93894510,4630,4630,4630,4630,0
|
|
20231016,140500,93894510,4630,4630,4630,4630,0
|
|
20231016,140400,93894510,4630,4630,4630,4630,0
|
|
20231016,140300,93894510,4630,4595,4630,4580,171
|
|
20231016,140200,93110575,4585,4580,4585,4580,81
|
|
20231016,140100,92739235,4580,4580,4580,4580,0
|
|
20231016,140000,92739235,4580,4580,4580,4580,9
|
|
20231016,135900,92698015,4580,4580,4580,4580,0
|
|
20231016,135800,92698015,4580,4580,4580,4580,0
|
|
20231016,135700,92698015,4580,4580,4580,4580,0
|
|
20231016,135600,92698015,4580,4580,4580,4580,0
|
|
20231016,135500,92698015,4580,4580,4580,4580,100
|
|
20231016,135400,92240015,4590,4590,4590,4590,0
|
|
20231016,135300,92240015,4590,4590,4590,4590,0
|
|
20231016,135200,92240015,4590,4590,4590,4590,0
|
|
20231016,135100,92240015,4590,4590,4590,4590,0
|
|
20231016,135000,92240015,4590,4590,4590,4590,0
|
|
20231016,134900,92240015,4590,4590,4590,4590,0
|
|
20231016,134800,92240015,4590,4590,4590,4590,0
|
|
20231016,134700,92240015,4590,4590,4590,4590,0
|
|
20231016,134600,92240015,4590,4590,4590,4590,0
|
|
20231016,134500,92240015,4590,4590,4590,4590,0
|
|
20231016,134400,92240015,4590,4590,4590,4590,0
|
|
20231016,134300,92240015,4590,4590,4590,4590,0
|
|
20231016,134200,92240015,4590,4590,4590,4590,0
|
|
20231016,134100,92240015,4590,4590,4590,4590,0
|
|
20231016,134000,92240015,4590,4590,4590,4590,0
|
|
20231016,133900,92240015,4590,4590,4590,4590,0
|
|
20231016,133800,92240015,4590,4590,4590,4590,0
|
|
20231016,133700,92240015,4590,4590,4590,4590,0
|
|
20231016,133600,92240015,4590,4590,4590,4590,0
|
|
20231016,133500,92240015,4590,4590,4590,4590,0
|
|
20231016,133400,92240015,4590,4590,4590,4590,0
|
|
20231016,133300,92240015,4590,4590,4590,4590,0
|
|
20231016,133200,92240015,4590,4590,4590,4590,0
|
|
20231016,133100,92240015,4590,4590,4590,4590,0
|
|
20231016,133000,92240015,4590,4590,4590,4590,0
|
|
20231016,132900,92240015,4590,4590,4590,4590,0
|
|
20231016,132800,92240015,4590,4590,4590,4590,0
|
|
20231016,132700,92240015,4590,4590,4590,4590,43
|
|
20231016,132600,92042645,4595,4595,4595,4595,0
|
|
20231016,132500,92042645,4595,4595,4595,4595,0
|
|
20231016,132400,92042645,4595,4595,4595,4595,0
|
|
20231016,132300,92042645,4595,4595,4595,4595,0
|
|
20231016,132200,92042645,4595,4595,4595,4595,0
|
|
20231016,132100,92042645,4595,4595,4595,4595,5
|
|
20231016,132000,92019670,4560,4560,4560,4560,0
|
|
20231016,131900,92019670,4560,4560,4560,4560,0
|
|
20231016,131800,92019670,4560,4560,4560,4560,0
|
|
20231016,131700,92019670,4560,4560,4560,4560,0
|
|
20231016,131600,92019670,4560,4560,4560,4560,0
|
|
20231016,131500,92019670,4560,4560,4560,4560,0
|
|
20231016,131400,92019670,4560,4560,4560,4560,0
|
|
20231016,131300,92019670,4560,4560,4560,4560,0
|
|
20231016,131200,92019670,4560,4560,4560,4560,403
|
|
20231016,131100,90181990,4560,4560,4560,4560,75
|
|
20231016,131000,89839990,4560,4570,4570,4560,1149
|
|
20231016,130900,84599400,4575,4575,4575,4575,0
|
|
20231016,130800,84599400,4575,4575,4575,4575,44
|
|
20231016,130700,84398100,4595,4595,4595,4595,0
|
|
20231016,130600,84398100,4595,4595,4595,4595,0
|
|
20231016,130500,84398100,4595,4575,4595,4575,3
|
|
20231016,130400,84384335,4570,4570,4570,4570,0
|
|
20231016,130300,84384335,4570,4570,4570,4570,83
|
|
20231016,130200,84005025,4570,4570,4570,4570,0
|
|
20231016,130100,84005025,4570,4570,4570,4570,1
|
|
20231016,130000,84000455,4570,4570,4570,4570,0
|
|
20231016,125900,84000455,4570,4570,4570,4570,0
|
|
20231016,125800,84000455,4570,4570,4570,4570,0
|
|
20231016,125700,84000455,4570,4570,4570,4570,218
|
|
20231016,125600,83004195,4570,4570,4570,4570,0
|
|
20231016,125500,83004195,4570,4570,4570,4570,6
|
|
20231016,125400,82976775,4570,4570,4570,4570,0
|
|
20231016,125300,82976775,4570,4570,4570,4570,0
|
|
20231016,125200,82976775,4570,4570,4570,4570,2
|
|
20231016,125100,82967635,4565,4570,4570,4565,285
|
|
20231016,125000,81665220,4570,4570,4570,4570,0
|
|
20231016,124900,81665220,4570,4570,4570,4570,0
|
|
20231016,124800,81665220,4570,4570,4570,4570,0
|
|
20231016,124700,81665220,4570,4570,4570,4570,7
|
|
20231016,124600,81633230,4565,4565,4565,4565,0
|
|
20231016,124500,81633230,4565,4565,4565,4565,0
|
|
20231016,124400,81633230,4565,4565,4565,4565,0
|
|
20231016,124300,81633230,4565,4565,4565,4565,0
|
|
20231016,124200,81633230,4565,4565,4565,4565,0
|
|
20231016,124100,81633230,4565,4565,4565,4565,0
|
|
20231016,124000,81633230,4565,4565,4565,4565,0
|
|
20231016,123900,81633230,4565,4565,4565,4565,0
|
|
20231016,123800,81633230,4565,4565,4565,4565,0
|
|
20231016,123700,81633230,4565,4565,4565,4565,0
|
|
20231016,123600,81633230,4565,4565,4565,4565,0
|
|
20231016,123500,81633230,4565,4565,4565,4565,0
|
|
20231016,123400,81633230,4565,4565,4565,4565,0
|
|
20231016,123300,81633230,4565,4565,4565,4565,0
|
|
20231016,123200,81633230,4565,4565,4565,4565,1
|
|
20231016,123100,81628665,4535,4545,4545,4535,1000
|
|
20231016,123000,77087140,4545,4545,4545,4545,0
|
|
20231016,122900,77087140,4545,4545,4545,4545,0
|
|
20231016,122800,77087140,4545,4545,4545,4545,0
|
|
20231016,122700,77087140,4545,4545,4545,4545,0
|
|
20231016,122600,77087140,4545,4545,4545,4545,0
|
|
20231016,122500,77087140,4545,4545,4545,4545,0
|
|
20231016,122400,77087140,4545,4545,4545,4545,0
|
|
20231016,122300,77087140,4545,4545,4545,4545,0
|
|
20231016,122200,77087140,4545,4545,4545,4545,0
|
|
20231016,122100,77087140,4545,4545,4545,4545,0
|
|
20231016,122000,77087140,4545,4550,4550,4545,279
|
|
20231016,121900,75818185,4550,4550,4550,4550,0
|
|
20231016,121800,75818185,4550,4550,4550,4550,0
|
|
20231016,121700,75818185,4550,4570,4570,4550,358
|
|
20231016,121600,74183200,4570,4590,4590,4570,716
|
|
20231016,121500,70900765,4590,4590,4590,4590,5
|
|
20231016,121400,70877815,4590,4590,4590,4590,0
|
|
20231016,121300,70877815,4590,4590,4590,4590,0
|
|
20231016,121200,70877815,4590,4590,4590,4590,0
|
|
20231016,121100,70877815,4590,4590,4590,4590,0
|
|
20231016,121000,70877815,4590,4590,4590,4590,25
|
|
20231016,120900,70763065,4590,4595,4595,4590,78
|
|
20231016,120800,70404680,4600,4600,4600,4600,0
|
|
20231016,120700,70404680,4600,4595,4605,4595,31
|
|
20231016,120600,70262060,4600,4600,4600,4600,0
|
|
20231016,120500,70262060,4600,4600,4600,4600,0
|
|
20231016,120400,70262060,4600,4600,4600,4600,0
|
|
20231016,120300,70262060,4600,4600,4600,4600,0
|
|
20231016,120200,70262060,4600,4600,4600,4600,0
|
|
20231016,120100,70262060,4600,4600,4600,4600,0
|
|
20231016,120000,70262060,4600,4600,4600,4600,1
|
|
20231016,115900,70257460,4600,4600,4600,4600,272
|
|
20231016,115800,69006260,4605,4605,4605,4605,0
|
|
20231016,115700,69006260,4605,4605,4605,4605,0
|
|
20231016,115600,69006260,4605,4605,4605,4605,0
|
|
20231016,115500,69006260,4605,4605,4605,4605,0
|
|
20231016,115400,69006260,4605,4605,4605,4605,5
|
|
20231016,115300,68983235,4605,4605,4605,4605,0
|
|
20231016,115200,68983235,4605,4605,4605,4605,0
|
|
20231016,115100,68983235,4605,4605,4605,4605,0
|
|
20231016,115000,68983235,4605,4610,4610,4605,217
|
|
20231016,114900,67983935,4610,4610,4610,4610,2
|
|
20231016,114800,67974715,4605,4605,4605,4605,0
|
|
20231016,114700,67974715,4605,4605,4605,4605,1
|
|
20231016,114600,67970110,4610,4610,4610,4610,0
|
|
20231016,114500,67970110,4610,4610,4610,4610,0
|
|
20231016,114400,67970110,4610,4610,4610,4610,0
|
|
20231016,114300,67970110,4610,4610,4610,4610,0
|
|
20231016,114200,67970110,4610,4610,4610,4610,0
|
|
20231016,114100,67970110,4610,4610,4610,4610,0
|
|
20231016,114000,67970110,4610,4610,4610,4610,0
|
|
20231016,113900,67970110,4610,4610,4610,4610,0
|
|
20231016,113800,67970110,4610,4610,4610,4610,0
|
|
20231016,113700,67970110,4610,4610,4610,4610,0
|
|
20231016,113600,67970110,4610,4610,4610,4610,0
|
|
20231016,113500,67970110,4610,4615,4615,4610,458
|
|
20231016,113400,65858620,4660,4660,4660,4660,0
|
|
20231016,113300,65858620,4660,4660,4660,4660,0
|
|
20231016,113200,65858620,4660,4660,4660,4660,0
|
|
20231016,113100,65858620,4660,4660,4660,4660,0
|
|
20231016,113000,65858620,4660,4660,4660,4660,0
|
|
20231016,112900,65858620,4660,4660,4660,4660,0
|
|
20231016,112800,65858620,4660,4660,4660,4660,0
|
|
20231016,112700,65858620,4660,4660,4660,4660,0
|
|
20231016,112600,65858620,4660,4660,4660,4660,0
|
|
20231016,112500,65858620,4660,4660,4660,4660,0
|
|
20231016,112400,65858620,4660,4660,4660,4660,0
|
|
20231016,112300,65858620,4660,4660,4660,4660,0
|
|
20231016,112200,65858620,4660,4660,4660,4660,0
|
|
20231016,112100,65858620,4660,4660,4660,4660,0
|
|
20231016,112000,65858620,4660,4660,4660,4660,0
|
|
20231016,111900,65858620,4660,4660,4660,4660,0
|
|
20231016,111800,65858620,4660,4660,4660,4660,0
|
|
20231016,111700,65858620,4660,4660,4660,4660,0
|
|
20231016,111600,65858620,4660,4660,4660,4660,0
|
|
20231016,111500,65858620,4660,4660,4660,4660,0
|
|
20231016,111400,65858620,4660,4660,4660,4660,0
|
|
20231016,111300,65858620,4660,4660,4660,4660,0
|
|
20231016,111200,65858620,4660,4660,4660,4660,0
|
|
20231016,111100,65858620,4660,4660,4660,4660,0
|
|
20231016,111000,65858620,4660,4660,4660,4660,0
|
|
20231016,110900,65858620,4660,4660,4660,4660,0
|
|
20231016,110800,65858620,4660,4660,4660,4660,0
|
|
20231016,110700,65858620,4660,4660,4660,4660,0
|
|
20231016,110600,65858620,4660,4660,4660,4660,0
|
|
20231016,110500,65858620,4660,4660,4660,4660,0
|
|
20231016,110400,65858620,4660,4655,4660,4655,2
|
|
20231016,110300,65849305,4610,4615,4615,4610,101
|
|
20231016,110200,65383460,4615,4615,4615,4615,0
|
|
20231016,110100,65383460,4615,4615,4615,4615,0
|
|
20231016,110000,65383460,4615,4615,4615,4615,0
|
|
20231016,105900,65383460,4615,4615,4615,4615,170
|
|
20231016,105800,64598910,4620,4620,4620,4620,15
|
|
20231016,105700,64529610,4620,4620,4620,4620,0
|
|
20231016,105600,64529610,4620,4625,4625,4620,700
|
|
20231016,105500,61295015,4620,4620,4620,4620,0
|
|
20231016,105400,61295015,4620,4620,4620,4620,0
|
|
20231016,105300,61295015,4620,4620,4620,4620,0
|
|
20231016,105200,61295015,4620,4620,4620,4620,0
|
|
20231016,105100,61295015,4620,4620,4620,4620,0
|
|
20231016,105000,61295015,4620,4620,4620,4620,0
|
|
20231016,104900,61295015,4620,4620,4620,4620,0
|
|
20231016,104800,61295015,4620,4620,4620,4620,0
|
|
20231016,104700,61295015,4620,4625,4625,4620,100
|
|
20231016,104600,60832640,4625,4625,4625,4625,0
|
|
20231016,104500,60832640,4625,4625,4625,4625,0
|
|
20231016,104400,60832640,4625,4625,4625,4625,0
|
|
20231016,104300,60832640,4625,4625,4625,4625,0
|
|
20231016,104200,60832640,4625,4625,4625,4625,0
|
|
20231016,104100,60832640,4625,4625,4625,4625,0
|
|
20231016,104000,60832640,4625,4625,4625,4625,0
|
|
20231016,103900,60832640,4625,4625,4625,4625,0
|
|
20231016,103800,60832640,4625,4625,4625,4625,0
|
|
20231016,103700,60832640,4625,4625,4625,4625,90
|
|
20231016,103600,60416390,4625,4630,4630,4625,332
|
|
20231016,103500,58880480,4635,4635,4635,4635,0
|
|
20231016,103400,58880480,4635,4635,4635,4635,0
|
|
20231016,103300,58880480,4635,4635,4635,4635,0
|
|
20231016,103200,58880480,4635,4635,4635,4635,0
|
|
20231016,103100,58880480,4635,4635,4635,4635,0
|
|
20231016,103000,58880480,4635,4635,4635,4635,0
|
|
20231016,102900,58880480,4635,4635,4635,4635,0
|
|
20231016,102800,58880480,4635,4635,4635,4635,0
|
|
20231016,102700,58880480,4635,4635,4635,4635,0
|
|
20231016,102600,58880480,4635,4635,4635,4635,0
|
|
20231016,102500,58880480,4635,4635,4635,4635,0
|
|
20231016,102400,58880480,4635,4635,4635,4635,20
|
|
20231016,102300,58787780,4635,4640,4640,4635,10
|
|
20231016,102200,58741405,4645,4645,4645,4645,0
|
|
20231016,102100,58741405,4645,4645,4645,4645,0
|
|
20231016,102000,58741405,4645,4645,4645,4645,0
|
|
20231016,101900,58741405,4645,4645,4645,4645,0
|
|
20231016,101800,58741405,4645,4645,4645,4645,0
|
|
20231016,101700,58741405,4645,4660,4660,4645,11
|
|
20231016,101600,58690295,4650,4650,4650,4650,7
|
|
20231016,101500,58657745,4650,4650,4650,4650,2
|
|
20231016,101400,58648445,4650,4650,4650,4650,0
|
|
20231016,101300,58648445,4650,4650,4650,4650,0
|
|
20231016,101200,58648445,4650,4650,4650,4650,0
|
|
20231016,101100,58648445,4650,4650,4650,4650,0
|
|
20231016,101000,58648445,4650,4650,4650,4650,0
|
|
20231016,100900,58648445,4650,4650,4650,4650,0
|
|
20231016,100800,58648445,4650,4650,4650,4650,0
|
|
20231016,100700,58648445,4650,4650,4650,4650,0
|
|
20231016,100600,58648445,4650,4650,4650,4650,0
|
|
20231016,100500,58648445,4650,4650,4650,4650,0
|
|
20231016,100400,58648445,4650,4650,4650,4650,9
|
|
20231016,100300,58606595,4655,4655,4655,4655,0
|
|
20231016,100200,58606595,4655,4655,4655,4655,0
|
|
20231016,100100,58606595,4655,4655,4655,4655,0
|
|
20231016,100000,58606595,4655,4655,4655,4655,5
|
|
20231016,095900,58583320,4660,4660,4660,4660,0
|
|
20231016,095800,58583320,4660,4660,4660,4660,369
|
|
20231016,095700,56863780,4665,4665,4665,4665,0
|
|
20231016,095600,56863780,4665,4665,4665,4665,1
|
|
20231016,095500,56859115,4665,4665,4665,4665,0
|
|
20231016,095400,56859115,4665,4665,4665,4665,8
|
|
20231016,095300,56821795,4670,4670,4670,4670,0
|
|
20231016,095200,56821795,4670,4670,4670,4670,755
|
|
20231016,095100,53295945,4630,4630,4630,4630,0
|
|
20231016,095000,53295945,4630,4630,4630,4630,0
|
|
20231016,094900,53295945,4630,4630,4630,4630,0
|
|
20231016,094800,53295945,4630,4630,4630,4630,0
|
|
20231016,094700,53295945,4630,4635,4635,4630,827
|
|
20231016,094600,49462820,4635,4635,4635,4635,164
|
|
20231016,094500,48702680,4645,4645,4645,4645,0
|
|
20231016,094400,48702680,4645,4645,4645,4645,0
|
|
20231016,094300,48702680,4645,4650,4650,4645,317
|
|
20231016,094200,47229830,4660,4660,4660,4660,58
|
|
20231016,094100,46959550,4650,4650,4650,4650,0
|
|
20231016,094000,46959550,4650,4650,4650,4650,0
|
|
20231016,093900,46959550,4650,4660,4660,4650,339
|
|
20231016,093800,45383040,4660,4660,4660,4660,6
|
|
20231016,093700,45355080,4660,4660,4660,4660,0
|
|
20231016,093600,45355080,4660,4660,4660,4660,2
|
|
20231016,093500,45345760,4650,4650,4650,4650,0
|
|
20231016,093400,45345760,4650,4650,4650,4650,0
|
|
20231016,093300,45345760,4650,4645,4650,4645,47
|
|
20231016,093200,45127390,4620,4620,4620,4620,0
|
|
20231016,093100,45127390,4620,4620,4620,4620,0
|
|
20231016,093000,45127390,4620,4625,4625,4620,710
|
|
20231016,092900,41847010,4620,4645,4645,4620,4325
|
|
20231016,092800,21834260,4650,4645,4650,4645,507
|
|
20231016,092700,19476745,4650,4650,4650,4650,614
|
|
20231016,092600,16621645,4660,4660,4660,4660,1
|
|
20231016,092500,16616985,4640,4640,4640,4640,0
|
|
20231016,092400,16616985,4640,4640,4640,4640,0
|
|
20231016,092300,16616985,4640,4640,4640,4640,0
|
|
20231016,092200,16616985,4640,4640,4640,4640,0
|
|
20231016,092100,16616985,4640,4640,4640,4640,0
|
|
20231016,092000,16616985,4640,4640,4640,4640,0
|
|
20231016,091900,16616985,4640,4640,4640,4640,0
|
|
20231016,091800,16616985,4640,4640,4640,4640,557
|
|
20231016,091700,14032505,4630,4630,4630,4630,284
|
|
20231016,091600,12717585,4630,4625,4630,4625,154
|
|
20231016,091500,12004835,4625,4630,4630,4625,140
|
|
20231016,091400,11357185,4625,4625,4625,4625,0
|
|
20231016,091300,11357185,4625,4625,4625,4625,10
|
|
20231016,091200,11310935,4625,4625,4625,4625,0
|
|
20231016,091100,11310935,4625,4625,4625,4625,0
|
|
20231016,091000,11310935,4625,4625,4625,4625,107
|
|
20231016,090900,10816060,4625,4630,4630,4625,180
|
|
20231016,090800,9983110,4660,4660,4660,4660,0
|
|
20231016,090700,9983110,4660,4670,4680,4660,1073
|
|
20231016,090600,4964525,4680,4680,4680,4680,0
|
|
20231016,090500,4964525,4680,4680,4680,4680,0
|
|
20231016,090400,4964525,4680,4680,4680,4680,0
|
|
20231016,090300,4964525,4680,4680,4680,4680,0
|
|
20231016,090200,4964525,4680,4675,4680,4675,100
|
|
20231016,090100,4496625,4690,4690,4690,4690,0
|
|
20231016,090000,4496625,4690,4655,4690,4655,963
|