636 lines
30 KiB
CSV
636 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231025,193300,536625250,4965,4965,4965,4965,1091
|
|
20231025,193200,536625250,4965,4965,4965,4965,0
|
|
20231025,193100,536625250,4965,4965,4965,4965,0
|
|
20231025,193000,536625250,4965,4965,4965,4965,0
|
|
20231025,192900,536625250,4965,4965,4965,4965,0
|
|
20231025,192800,536625250,4965,4965,4965,4965,0
|
|
20231025,192700,536625250,4965,4965,4965,4965,0
|
|
20231025,192600,536625250,4965,4965,4965,4965,0
|
|
20231025,192500,536625250,4965,4965,4965,4965,0
|
|
20231025,192400,536625250,4965,4965,4965,4965,0
|
|
20231025,192300,536625250,4965,4965,4965,4965,0
|
|
20231025,192200,536625250,4965,4965,4965,4965,0
|
|
20231025,192100,536625250,4965,4965,4965,4965,0
|
|
20231025,192000,536625250,4965,4965,4965,4965,0
|
|
20231025,191900,536625250,4965,4965,4965,4965,0
|
|
20231025,191800,536625250,4965,4965,4965,4965,0
|
|
20231025,191700,536625250,4965,4965,4965,4965,0
|
|
20231025,191600,536625250,4965,4965,4965,4965,0
|
|
20231025,191500,536625250,4965,4965,4965,4965,0
|
|
20231025,191400,536625250,4965,4965,4965,4965,0
|
|
20231025,191300,536625250,4965,4965,4965,4965,0
|
|
20231025,191200,536625250,4965,4965,4965,4965,0
|
|
20231025,191100,536625250,4965,4965,4965,4965,0
|
|
20231025,191000,536625250,4965,4965,4965,4965,0
|
|
20231025,190900,536625250,4965,4965,4965,4965,0
|
|
20231025,190800,536625250,4965,4965,4965,4965,0
|
|
20231025,190700,536625250,4965,4965,4965,4965,0
|
|
20231025,190600,536625250,4965,4965,4965,4965,0
|
|
20231025,190500,536625250,4965,4965,4965,4965,0
|
|
20231025,190400,536625250,4965,4965,4965,4965,0
|
|
20231025,190300,536625250,4965,4965,4965,4965,1091
|
|
20231025,190200,536625250,4965,4965,4965,4965,0
|
|
20231025,190100,536625250,4965,4965,4965,4965,0
|
|
20231025,190000,536625250,4965,4965,4965,4965,0
|
|
20231025,185900,536625250,4965,4965,4965,4965,0
|
|
20231025,185800,536625250,4965,4965,4965,4965,0
|
|
20231025,185700,536625250,4965,4965,4965,4965,0
|
|
20231025,185600,536625250,4965,4965,4965,4965,0
|
|
20231025,185500,536625250,4965,4965,4965,4965,0
|
|
20231025,185400,536625250,4965,4965,4965,4965,0
|
|
20231025,185300,536625250,4965,4965,4965,4965,0
|
|
20231025,185200,536625250,4965,4965,4965,4965,0
|
|
20231025,185100,536625250,4965,4965,4965,4965,0
|
|
20231025,185000,536625250,4965,4965,4965,4965,0
|
|
20231025,184900,536625250,4965,4965,4965,4965,0
|
|
20231025,184800,536625250,4965,4965,4965,4965,0
|
|
20231025,184700,536625250,4965,4965,4965,4965,0
|
|
20231025,184600,536625250,4965,4965,4965,4965,0
|
|
20231025,184500,536625250,4965,4965,4965,4965,0
|
|
20231025,184400,536625250,4965,4965,4965,4965,0
|
|
20231025,184300,536625250,4965,4965,4965,4965,0
|
|
20231025,184200,536625250,4965,4965,4965,4965,0
|
|
20231025,184100,536625250,4965,4965,4965,4965,0
|
|
20231025,184000,536625250,4965,4965,4965,4965,0
|
|
20231025,183900,536625250,4965,4965,4965,4965,0
|
|
20231025,183800,536625250,4965,4965,4965,4965,0
|
|
20231025,183700,536625250,4965,4965,4965,4965,0
|
|
20231025,183600,536625250,4965,4965,4965,4965,0
|
|
20231025,183500,536625250,4965,4965,4965,4965,0
|
|
20231025,183400,536625250,4965,4965,4965,4965,0
|
|
20231025,183300,536625250,4965,4965,4965,4965,1091
|
|
20231025,183200,536625250,4965,4965,4965,4965,0
|
|
20231025,183100,536625250,4965,4965,4965,4965,0
|
|
20231025,183000,536625250,4965,4965,4965,4965,0
|
|
20231025,182900,536625250,4965,4965,4965,4965,0
|
|
20231025,182800,536625250,4965,4965,4965,4965,0
|
|
20231025,182700,536625250,4965,4965,4965,4965,0
|
|
20231025,182600,536625250,4965,4965,4965,4965,0
|
|
20231025,182500,536625250,4965,4965,4965,4965,0
|
|
20231025,182400,536625250,4965,4965,4965,4965,0
|
|
20231025,182300,536625250,4965,4965,4965,4965,0
|
|
20231025,182200,536625250,4965,4965,4965,4965,0
|
|
20231025,182100,536625250,4965,4965,4965,4965,0
|
|
20231025,182000,536625250,4965,4965,4965,4965,0
|
|
20231025,181900,536625250,4965,4965,4965,4965,0
|
|
20231025,181800,536625250,4965,4965,4965,4965,0
|
|
20231025,181700,536625250,4965,4965,4965,4965,0
|
|
20231025,181600,536625250,4965,4965,4965,4965,0
|
|
20231025,181500,536625250,4965,4965,4965,4965,0
|
|
20231025,181400,536625250,4965,4965,4965,4965,0
|
|
20231025,181300,536625250,4965,4965,4965,4965,0
|
|
20231025,181200,536625250,4965,4965,4965,4965,0
|
|
20231025,181100,536625250,4965,4965,4965,4965,0
|
|
20231025,181000,536625250,4965,4965,4965,4965,0
|
|
20231025,180900,536625250,4965,4965,4965,4965,0
|
|
20231025,180800,536625250,4965,4965,4965,4965,0
|
|
20231025,180700,536625250,4965,4965,4965,4965,0
|
|
20231025,180600,536625250,4965,4965,4965,4965,0
|
|
20231025,180500,536625250,4965,4965,4965,4965,0
|
|
20231025,180400,536625250,4965,4965,4965,4965,0
|
|
20231025,180300,536625250,4965,4965,4965,4965,1091
|
|
20231025,180200,536625250,4965,4965,4965,4965,0
|
|
20231025,180100,536625250,4965,4965,4965,4965,0
|
|
20231025,180000,536625250,4965,4965,4965,4965,0
|
|
20231025,175900,536625250,4965,4965,4965,4965,0
|
|
20231025,175800,536625250,4965,4965,4965,4965,0
|
|
20231025,175700,536625250,4965,4965,4965,4965,0
|
|
20231025,175600,536625250,4965,4965,4965,4965,0
|
|
20231025,175500,536625250,4965,4965,4965,4965,0
|
|
20231025,175400,536625250,4965,4965,4965,4965,0
|
|
20231025,175300,536625250,4965,4965,4965,4965,0
|
|
20231025,175200,536625250,4965,4965,4965,4965,0
|
|
20231025,175100,536625250,4965,4965,4965,4965,0
|
|
20231025,175000,536625250,4965,4965,4965,4965,0
|
|
20231025,174900,536625250,4965,4965,4965,4965,0
|
|
20231025,174800,536625250,4965,4965,4965,4965,0
|
|
20231025,174700,536625250,4965,4965,4965,4965,0
|
|
20231025,174600,536625250,4965,4965,4965,4965,0
|
|
20231025,174500,536625250,4965,4965,4965,4965,0
|
|
20231025,174400,536625250,4965,4965,4965,4965,0
|
|
20231025,174300,536625250,4965,4965,4965,4965,0
|
|
20231025,174200,536625250,4965,4965,4965,4965,0
|
|
20231025,174100,536625250,4965,4965,4965,4965,0
|
|
20231025,174000,536625250,4965,4965,4965,4965,0
|
|
20231025,173900,536625250,4965,4965,4965,4965,0
|
|
20231025,173800,536625250,4965,4965,4965,4965,0
|
|
20231025,173700,536625250,4965,4965,4965,4965,0
|
|
20231025,173600,536625250,4965,4965,4965,4965,0
|
|
20231025,173500,536625250,4965,4965,4965,4965,0
|
|
20231025,173400,536625250,4965,4965,4965,4965,0
|
|
20231025,173300,536625250,4965,4965,4965,4965,1091
|
|
20231025,173200,536625250,4965,4965,4965,4965,0
|
|
20231025,173100,536625250,4965,4965,4965,4965,0
|
|
20231025,173000,536625250,4965,4965,4965,4965,0
|
|
20231025,172900,536625250,4965,4965,4965,4965,0
|
|
20231025,172800,536625250,4965,4965,4965,4965,0
|
|
20231025,172700,536625250,4965,4965,4965,4965,0
|
|
20231025,172600,536625250,4965,4965,4965,4965,0
|
|
20231025,172500,536625250,4965,4965,4965,4965,0
|
|
20231025,172400,536625250,4965,4965,4965,4965,0
|
|
20231025,172300,536625250,4965,4965,4965,4965,0
|
|
20231025,172200,536625250,4965,4965,4965,4965,0
|
|
20231025,172100,536625250,4965,4965,4965,4965,0
|
|
20231025,172000,536625250,4965,4965,4965,4965,0
|
|
20231025,171900,536625250,4965,4965,4965,4965,0
|
|
20231025,171800,536625250,4965,4965,4965,4965,0
|
|
20231025,171700,536625250,4965,4965,4965,4965,0
|
|
20231025,171600,536625250,4965,4965,4965,4965,0
|
|
20231025,171500,536625250,4965,4965,4965,4965,0
|
|
20231025,171400,536625250,4965,4965,4965,4965,0
|
|
20231025,171300,536625250,4965,4965,4965,4965,0
|
|
20231025,171200,536625250,4965,4965,4965,4965,0
|
|
20231025,171100,536625250,4965,4965,4965,4965,0
|
|
20231025,171000,536625250,4965,4965,4965,4965,0
|
|
20231025,170900,536625250,4965,4965,4965,4965,0
|
|
20231025,170800,536625250,4965,4965,4965,4965,0
|
|
20231025,170700,536625250,4965,4965,4965,4965,0
|
|
20231025,170600,536625250,4965,4965,4965,4965,0
|
|
20231025,170500,536625250,4965,4965,4965,4965,0
|
|
20231025,170400,536625250,4965,4965,4965,4965,0
|
|
20231025,170300,536625250,4965,4965,4965,4965,1091
|
|
20231025,170200,536625250,4965,4965,4965,4965,0
|
|
20231025,170100,536625250,4965,4965,4965,4965,0
|
|
20231025,170000,536625250,4965,4965,4965,4965,0
|
|
20231025,165900,536625250,4965,4965,4965,4965,0
|
|
20231025,165800,536625250,4965,4965,4965,4965,0
|
|
20231025,165700,536625250,4965,4965,4965,4965,0
|
|
20231025,165600,536625250,4965,4965,4965,4965,0
|
|
20231025,165500,536625250,4965,4965,4965,4965,0
|
|
20231025,165400,536625250,4965,4965,4965,4965,0
|
|
20231025,165300,536625250,4965,4965,4965,4965,0
|
|
20231025,165200,536625250,4965,4965,4965,4965,0
|
|
20231025,165100,536625250,4965,4965,4965,4965,0
|
|
20231025,165000,536625250,4965,4965,4965,4965,0
|
|
20231025,164900,536625250,4965,4965,4965,4965,0
|
|
20231025,164800,536625250,4965,4965,4965,4965,0
|
|
20231025,164700,536625250,4965,4965,4965,4965,0
|
|
20231025,164600,536625250,4965,4965,4965,4965,0
|
|
20231025,164500,536625250,4965,4965,4965,4965,0
|
|
20231025,164400,536625250,4965,4965,4965,4965,0
|
|
20231025,164300,536625250,4965,4965,4965,4965,0
|
|
20231025,164200,536625250,4965,4965,4965,4965,0
|
|
20231025,164100,536625250,4965,4965,4965,4965,0
|
|
20231025,164000,536625250,4965,4965,4965,4965,0
|
|
20231025,163900,536625250,4965,4965,4965,4965,0
|
|
20231025,163800,536625250,4965,4965,4965,4965,0
|
|
20231025,163700,536625250,4965,4965,4965,4965,0
|
|
20231025,163600,536625250,4965,4965,4965,4965,0
|
|
20231025,163500,536625250,4965,4965,4965,4965,0
|
|
20231025,163400,536625250,4965,4965,4965,4965,0
|
|
20231025,163300,536625250,4965,4965,4965,4965,1091
|
|
20231025,163200,536625250,4965,4965,4965,4965,0
|
|
20231025,163100,536625250,4965,4965,4965,4965,0
|
|
20231025,163000,536625250,4965,4965,4965,4965,0
|
|
20231025,162900,536625250,4965,4965,4965,4965,0
|
|
20231025,162800,536625250,4965,4965,4965,4965,0
|
|
20231025,162700,536625250,4965,4965,4965,4965,0
|
|
20231025,162600,536625250,4965,4965,4965,4965,0
|
|
20231025,162500,536625250,4965,4965,4965,4965,0
|
|
20231025,162400,536625250,4965,4965,4965,4965,0
|
|
20231025,162300,536625250,4965,4965,4965,4965,0
|
|
20231025,162200,536625250,4965,4965,4965,4965,0
|
|
20231025,162100,536625250,4965,4965,4965,4965,0
|
|
20231025,162000,536625250,4965,4965,4965,4965,0
|
|
20231025,161900,536625250,4965,4965,4965,4965,0
|
|
20231025,161800,536625250,4965,4965,4965,4965,0
|
|
20231025,161700,536625250,4965,4965,4965,4965,0
|
|
20231025,161600,536625250,4965,4965,4965,4965,0
|
|
20231025,161500,536625250,4965,4965,4965,4965,0
|
|
20231025,161400,536625250,4965,4965,4965,4965,0
|
|
20231025,161300,536625250,4965,4965,4965,4965,0
|
|
20231025,161200,536625250,4965,4965,4965,4965,0
|
|
20231025,161100,536625250,4965,4965,4965,4965,0
|
|
20231025,161000,536625250,4965,4965,4965,4965,0
|
|
20231025,160900,536625250,4965,4965,4965,4965,0
|
|
20231025,160800,536625250,4965,4965,4965,4965,0
|
|
20231025,160700,536625250,4965,4965,4965,4965,0
|
|
20231025,160600,536625250,4965,4965,4965,4965,0
|
|
20231025,160500,536625250,4965,4965,4965,4965,0
|
|
20231025,160400,536625250,4965,4965,4965,4965,0
|
|
20231025,160300,536625250,4965,4965,4965,4965,1091
|
|
20231025,160200,536625250,4965,4965,4965,4965,0
|
|
20231025,160100,536625250,4965,4965,4965,4965,0
|
|
20231025,160000,536625250,4965,4965,4965,4965,0
|
|
20231025,155900,536625250,4965,4965,4965,4965,0
|
|
20231025,155800,536625250,4965,4965,4965,4965,0
|
|
20231025,155700,536625250,4965,4965,4965,4965,0
|
|
20231025,155600,536625250,4965,4965,4965,4965,0
|
|
20231025,155500,536625250,4965,4965,4965,4965,0
|
|
20231025,155400,536625250,4965,4965,4965,4965,0
|
|
20231025,155300,536625250,4965,4965,4965,4965,0
|
|
20231025,155200,536625250,4965,4965,4965,4965,0
|
|
20231025,155100,536625250,4965,4965,4965,4965,0
|
|
20231025,155000,536625250,4965,4965,4965,4965,0
|
|
20231025,154900,536625250,4965,4965,4965,4965,0
|
|
20231025,154800,536625250,4965,4965,4965,4965,0
|
|
20231025,154700,536625250,4965,4965,4965,4965,0
|
|
20231025,154600,536625250,4965,4965,4965,4965,0
|
|
20231025,154500,536625250,4965,4965,4965,4965,0
|
|
20231025,154400,536625250,4965,4965,4965,4965,0
|
|
20231025,154300,536625250,4965,4965,4965,4965,0
|
|
20231025,154200,536625250,4965,4965,4965,4965,0
|
|
20231025,154100,536625250,4965,4965,4965,4965,0
|
|
20231025,154000,536625250,4965,4965,4965,4965,0
|
|
20231025,153900,536625250,4965,4965,4965,4965,0
|
|
20231025,153800,536625250,4965,4965,4965,4965,0
|
|
20231025,153700,536625250,4965,4965,4965,4965,0
|
|
20231025,153600,536625250,4965,4965,4965,4965,0
|
|
20231025,153500,536625250,4965,4965,4965,4965,0
|
|
20231025,153400,536625250,4965,4965,4965,4965,0
|
|
20231025,153300,536625250,4965,4965,4965,4965,1091
|
|
20231025,153200,536625250,4965,4965,4965,4965,0
|
|
20231025,153100,536625250,4965,4965,4965,4965,0
|
|
20231025,153000,536625250,4965,4965,4965,4965,1091
|
|
20231025,152900,531208435,4975,4975,4975,4975,0
|
|
20231025,152800,531208435,4975,4975,4975,4975,0
|
|
20231025,152700,531208435,4975,4975,4975,4975,0
|
|
20231025,152600,531208435,4975,4975,4975,4975,0
|
|
20231025,152500,531208435,4975,4975,4975,4975,0
|
|
20231025,152400,531208435,4975,4975,4975,4975,0
|
|
20231025,152300,531208435,4975,4975,4975,4975,0
|
|
20231025,152200,531208435,4975,4975,4975,4975,0
|
|
20231025,152100,531208435,4975,4975,4975,4975,0
|
|
20231025,152000,531208435,4975,4975,4975,4975,0
|
|
20231025,151900,531208435,4975,4975,4975,4975,1
|
|
20231025,151800,531203460,4965,4965,4965,4965,206
|
|
20231025,151700,530180670,4965,4970,4970,4965,39
|
|
20231025,151600,529987030,4965,4965,4965,4965,17
|
|
20231025,151500,529902625,4965,4965,4965,4965,51
|
|
20231025,151400,529649410,4965,4965,4965,4965,0
|
|
20231025,151300,529649410,4965,4965,4965,4965,0
|
|
20231025,151200,529649410,4965,4965,4965,4965,0
|
|
20231025,151100,529649410,4965,4965,4965,4965,0
|
|
20231025,151000,529649410,4965,4965,4965,4965,308
|
|
20231025,150900,528120190,4970,4970,4970,4970,61
|
|
20231025,150800,527817020,4980,4980,4980,4980,0
|
|
20231025,150700,527817020,4980,4980,4980,4980,0
|
|
20231025,150600,527817020,4980,4980,4980,4980,0
|
|
20231025,150500,527817020,4980,4965,4980,4965,2677
|
|
20231025,150400,514510740,4965,4965,4965,4965,0
|
|
20231025,150300,514510740,4965,4965,4965,4965,0
|
|
20231025,150200,514510740,4965,4965,4965,4965,0
|
|
20231025,150100,514510740,4965,4965,4965,4965,100
|
|
20231025,150000,514014240,4965,4965,4965,4965,0
|
|
20231025,145900,514014240,4965,4965,4965,4965,20
|
|
20231025,145800,513914940,4965,4965,4965,4965,0
|
|
20231025,145700,513914940,4965,4965,4965,4965,0
|
|
20231025,145600,513914940,4965,4965,4965,4965,0
|
|
20231025,145500,513914940,4965,4960,4965,4960,200
|
|
20231025,145400,512922905,4940,4940,4940,4940,0
|
|
20231025,145300,512922905,4940,4940,4940,4940,0
|
|
20231025,145200,512922905,4940,4940,4940,4940,1225
|
|
20231025,145100,506871405,4940,4940,4940,4940,1050
|
|
20231025,145000,501684405,4940,4940,4940,4940,100
|
|
20231025,144900,501190405,4940,4935,4940,4935,1431
|
|
20231025,144800,494124830,4940,4975,4975,4940,30504
|
|
20231025,144700,343022730,4975,4990,4990,4975,9002
|
|
20231025,144600,298201630,4990,4990,4990,4990,1222
|
|
20231025,144500,292103850,4985,4990,4990,4985,2
|
|
20231025,144400,292093875,4990,4990,4990,4990,0
|
|
20231025,144300,292093875,4990,4990,4990,4990,0
|
|
20231025,144200,292093875,4990,4990,4990,4990,1
|
|
20231025,144100,292088885,4990,4990,4990,4990,1
|
|
20231025,144000,292083895,4990,4985,4990,4985,279
|
|
20231025,143900,290693075,4985,4985,4990,4985,827
|
|
20231025,143800,286570475,4980,4975,4980,4970,1337
|
|
20231025,143700,279920100,4975,4975,4975,4975,0
|
|
20231025,143600,279920100,4975,4975,4975,4975,258
|
|
20231025,143500,278636550,4975,4980,4980,4975,12
|
|
20231025,143400,278576845,4975,4975,4975,4975,217
|
|
20231025,143300,277497270,4975,4975,4975,4975,217
|
|
20231025,143200,276417695,4965,4970,4970,4965,872
|
|
20231025,143100,272083910,4970,4970,4970,4970,0
|
|
20231025,143000,272083910,4970,4985,4985,4970,895
|
|
20231025,142900,267635705,4985,4975,4985,4975,56
|
|
20231025,142800,267357095,4980,4980,4980,4980,48
|
|
20231025,142700,267118055,4990,4985,4990,4985,3
|
|
20231025,142600,267103095,4990,4990,4990,4990,0
|
|
20231025,142500,267103095,4990,4990,4990,4990,0
|
|
20231025,142400,267103095,4990,4980,4990,4980,64
|
|
20231025,142300,266784355,4985,4985,4985,4985,0
|
|
20231025,142200,266784355,4985,4985,4985,4985,17
|
|
20231025,142100,266699610,4985,4985,4985,4985,12
|
|
20231025,142000,266639790,4990,4985,4990,4985,12
|
|
20231025,141900,266579965,4980,4985,4985,4980,12
|
|
20231025,141800,266520200,4990,4990,4990,4970,418
|
|
20231025,141700,264440925,4990,4990,4990,4990,500
|
|
20231025,141600,261945925,4990,4990,4990,4990,2
|
|
20231025,141500,261935945,4990,4990,4990,4990,1
|
|
20231025,141400,261930955,4985,4985,4985,4985,10
|
|
20231025,141300,261881105,4985,4985,4985,4985,0
|
|
20231025,141200,261881105,4985,4985,4985,4985,0
|
|
20231025,141100,261881105,4985,4985,4985,4985,0
|
|
20231025,141000,261881105,4985,4985,4985,4985,0
|
|
20231025,140900,261881105,4985,4985,4985,4985,0
|
|
20231025,140800,261881105,4985,4980,4985,4980,300
|
|
20231025,140700,260385635,4980,4975,4980,4975,402
|
|
20231025,140600,258383880,4975,4975,4975,4975,0
|
|
20231025,140500,258383880,4975,4975,4975,4975,0
|
|
20231025,140400,258383880,4975,4975,4975,4975,100
|
|
20231025,140300,257886380,4975,4975,4975,4975,200
|
|
20231025,140200,256891380,4965,4965,4965,4965,0
|
|
20231025,140100,256891380,4965,4965,4965,4965,0
|
|
20231025,140000,256891380,4965,4965,4965,4965,0
|
|
20231025,135900,256891380,4965,4965,4965,4965,29
|
|
20231025,135800,256747395,4965,4965,4965,4965,5
|
|
20231025,135700,256722570,4960,4960,4960,4960,0
|
|
20231025,135600,256722570,4960,4960,4960,4960,0
|
|
20231025,135500,256722570,4960,4960,4960,4960,0
|
|
20231025,135400,256722570,4960,4960,4960,4960,0
|
|
20231025,135300,256722570,4960,4960,4960,4960,0
|
|
20231025,135200,256722570,4960,4960,4960,4960,0
|
|
20231025,135100,256722570,4960,4960,4960,4960,0
|
|
20231025,135000,256722570,4960,4960,4960,4960,0
|
|
20231025,134900,256722570,4960,4965,4965,4960,169
|
|
20231025,134800,255883495,4980,4980,4980,4980,0
|
|
20231025,134700,255883495,4980,4980,4980,4980,0
|
|
20231025,134600,255883495,4980,4980,4980,4980,0
|
|
20231025,134500,255883495,4980,4980,4980,4980,0
|
|
20231025,134400,255883495,4980,4980,4980,4980,0
|
|
20231025,134300,255883495,4980,4980,4980,4980,0
|
|
20231025,134200,255883495,4980,4980,4980,4980,100
|
|
20231025,134100,255385495,4980,4980,4980,4980,0
|
|
20231025,134000,255385495,4980,4980,4980,4980,1
|
|
20231025,133900,255380515,4970,4970,4970,4970,0
|
|
20231025,133800,255380515,4970,4975,4975,4970,38
|
|
20231025,133700,255191595,4980,4980,4980,4980,0
|
|
20231025,133600,255191595,4980,4980,4980,4980,1
|
|
20231025,133500,255186615,4970,4975,4975,4970,33
|
|
20231025,133400,255022555,4970,4970,4970,4970,5
|
|
20231025,133300,254997705,4970,4970,4970,4970,5
|
|
20231025,133200,254972855,4970,4970,4970,4970,10
|
|
20231025,133100,254923155,4990,4990,4990,4990,1
|
|
20231025,133000,254918165,4965,4965,4965,4965,17
|
|
20231025,132900,254833760,4990,4990,4990,4990,0
|
|
20231025,132800,254833760,4990,4990,4990,4990,0
|
|
20231025,132700,254833760,4990,4990,4990,4990,0
|
|
20231025,132600,254833760,4990,4965,4990,4965,6
|
|
20231025,132500,254803945,4960,4960,4960,4960,0
|
|
20231025,132400,254803945,4960,4960,4960,4960,80
|
|
20231025,132300,254407145,4955,4955,4955,4955,10
|
|
20231025,132200,254357595,4945,4945,4945,4945,0
|
|
20231025,132100,254357595,4945,4945,4945,4945,0
|
|
20231025,132000,254357595,4945,4940,4945,4940,1693
|
|
20231025,131900,245994015,4940,4940,4940,4940,3048
|
|
20231025,131800,230936895,4940,4945,4945,4940,1919
|
|
20231025,131700,221452195,4940,4940,4945,4940,3322
|
|
20231025,131600,205041445,4940,4970,4970,4940,11630
|
|
20231025,131500,147352135,4975,4975,4975,4975,0
|
|
20231025,131400,147352135,4975,4975,4975,4975,53
|
|
20231025,131300,147088460,4995,4995,4995,4995,0
|
|
20231025,131200,147088460,4995,4995,4995,4995,0
|
|
20231025,131100,147088460,4995,4995,4995,4995,0
|
|
20231025,131000,147088460,4995,4995,4995,4995,0
|
|
20231025,130900,147088460,4995,4995,4995,4995,0
|
|
20231025,130800,147088460,4995,4995,4995,4995,0
|
|
20231025,130700,147088460,4995,4995,4995,4995,0
|
|
20231025,130600,147088460,4995,4995,4995,4995,0
|
|
20231025,130500,147088460,4995,4995,4995,4995,1
|
|
20231025,130400,147083465,4995,4995,4995,4995,0
|
|
20231025,130300,147083465,4995,4995,4995,4995,0
|
|
20231025,130200,147083465,4995,4995,4995,4995,2
|
|
20231025,130100,147073475,4975,4975,4975,4975,0
|
|
20231025,130000,147073475,4975,4975,4975,4975,0
|
|
20231025,125900,147073475,4975,4975,4975,4975,0
|
|
20231025,125800,147073475,4975,4980,4980,4975,2
|
|
20231025,125700,147063520,4995,4995,4995,4995,1
|
|
20231025,125600,147058525,4965,4965,4965,4965,0
|
|
20231025,125500,147058525,4965,4965,4965,4965,0
|
|
20231025,125400,147058525,4965,4965,4965,4965,0
|
|
20231025,125300,147058525,4965,4965,4965,4965,0
|
|
20231025,125200,147058525,4965,4965,4965,4965,0
|
|
20231025,125100,147058525,4965,4965,4965,4965,0
|
|
20231025,125000,147058525,4965,4965,4965,4965,440
|
|
20231025,124900,144873925,4995,4995,4995,4995,0
|
|
20231025,124800,144873925,4995,4995,4995,4995,1
|
|
20231025,124700,144868930,4970,4970,4970,4970,0
|
|
20231025,124600,144868930,4970,4970,4970,4970,0
|
|
20231025,124500,144868930,4970,4970,4970,4970,0
|
|
20231025,124400,144868930,4970,4980,4980,4970,3739
|
|
20231025,124300,126275875,4980,4980,4980,4980,0
|
|
20231025,124200,126275875,4980,4980,4980,4980,0
|
|
20231025,124100,126275875,4980,4980,4980,4980,15
|
|
20231025,124000,126201175,4980,4980,4980,4980,0
|
|
20231025,123900,126201175,4980,4980,4980,4980,0
|
|
20231025,123800,126201175,4980,4980,4980,4980,0
|
|
20231025,123700,126201175,4980,4980,4980,4980,0
|
|
20231025,123600,126201175,4980,4980,4980,4980,0
|
|
20231025,123500,126201175,4980,4980,4980,4980,7
|
|
20231025,123400,126166315,4975,4975,4975,4975,0
|
|
20231025,123300,126166315,4975,4975,4975,4975,0
|
|
20231025,123200,126166315,4975,4975,4975,4975,0
|
|
20231025,123100,126166315,4975,4975,4975,4975,0
|
|
20231025,123000,126166315,4975,4975,4975,4975,0
|
|
20231025,122900,126166315,4975,4975,4975,4975,149
|
|
20231025,122800,125425040,4975,4980,4980,4975,302
|
|
20231025,122700,123922435,4980,4980,4980,4980,0
|
|
20231025,122600,123922435,4980,4980,4980,4980,176
|
|
20231025,122500,123045955,4980,4980,4980,4980,0
|
|
20231025,122400,123045955,4980,4980,4980,4980,0
|
|
20231025,122300,123045955,4980,4980,4980,4980,0
|
|
20231025,122200,123045955,4980,4980,4980,4980,0
|
|
20231025,122100,123045955,4980,4980,4980,4980,0
|
|
20231025,122000,123045955,4980,4980,4980,4980,427
|
|
20231025,121900,120919495,4990,4990,4990,4990,2
|
|
20231025,121800,120909515,5000,5000,5000,5000,2
|
|
20231025,121700,120899515,4990,4990,4990,4990,0
|
|
20231025,121600,120899515,4990,4990,4990,4990,0
|
|
20231025,121500,120899515,4990,4990,4990,4990,0
|
|
20231025,121400,120899515,4990,4990,4990,4990,3
|
|
20231025,121300,120884545,4990,4990,4990,4990,100
|
|
20231025,121200,120385545,4990,4990,4990,4990,7
|
|
20231025,121100,120350615,4990,4990,4990,4990,0
|
|
20231025,121000,120350615,4990,4990,4990,4990,0
|
|
20231025,120900,120350615,4990,4990,4990,4990,0
|
|
20231025,120800,120350615,4990,4990,4990,4990,0
|
|
20231025,120700,120350615,4990,4990,4990,4990,0
|
|
20231025,120600,120350615,4990,4990,4990,4990,0
|
|
20231025,120500,120350615,4990,4990,4990,4990,0
|
|
20231025,120400,120350615,4990,4990,4990,4990,0
|
|
20231025,120300,120350615,4990,4990,4990,4990,200
|
|
20231025,120200,119352615,4985,4985,4985,4985,0
|
|
20231025,120100,119352615,4985,4985,4985,4985,0
|
|
20231025,120000,119352615,4985,4985,4985,4985,7
|
|
20231025,115900,119317720,4985,4985,4985,4985,0
|
|
20231025,115800,119317720,4985,4985,4985,4985,0
|
|
20231025,115700,119317720,4985,4985,4985,4985,8
|
|
20231025,115600,119277840,4985,4985,4985,4985,0
|
|
20231025,115500,119277840,4985,4985,4985,4985,50
|
|
20231025,115400,119028590,4985,4985,4985,4985,0
|
|
20231025,115300,119028590,4985,4985,4985,4985,15
|
|
20231025,115200,118953815,4985,4985,4985,4985,0
|
|
20231025,115100,118953815,4985,4985,4985,4985,20
|
|
20231025,115000,118854115,4985,4985,4985,4985,35
|
|
20231025,114900,118679640,4985,4985,4985,4985,0
|
|
20231025,114800,118679640,4985,4985,4985,4985,0
|
|
20231025,114700,118679640,4985,4985,4985,4985,0
|
|
20231025,114600,118679640,4985,4985,4985,4985,2
|
|
20231025,114500,118669670,4985,4985,4985,4985,0
|
|
20231025,114400,118669670,4985,4985,4985,4985,0
|
|
20231025,114300,118669670,4985,4985,4985,4985,0
|
|
20231025,114200,118669670,4985,4985,4985,4985,0
|
|
20231025,114100,118669670,4985,4980,4985,4980,8
|
|
20231025,114000,118629825,4980,4980,4980,4980,0
|
|
20231025,113900,118629825,4980,4980,4980,4980,48
|
|
20231025,113800,118390785,4985,4985,4985,4985,0
|
|
20231025,113700,118390785,4985,4985,4985,4985,0
|
|
20231025,113600,118390785,4985,4985,4985,4985,0
|
|
20231025,113500,118390785,4985,4985,4985,4985,0
|
|
20231025,113400,118390785,4985,4985,4985,4985,0
|
|
20231025,113300,118390785,4985,4985,4985,4985,0
|
|
20231025,113200,118390785,4985,4985,4985,4985,2
|
|
20231025,113100,118380815,4970,4970,4970,4970,0
|
|
20231025,113000,118380815,4970,4970,4970,4970,0
|
|
20231025,112900,118380815,4970,4970,4970,4970,0
|
|
20231025,112800,118380815,4970,4970,4970,4970,0
|
|
20231025,112700,118380815,4970,4970,4970,4970,0
|
|
20231025,112600,118380815,4970,4975,4975,4970,40
|
|
20231025,112500,118181960,4970,4970,4970,4970,0
|
|
20231025,112400,118181960,4970,4970,4970,4970,0
|
|
20231025,112300,118181960,4970,4975,4975,4970,1006
|
|
20231025,112200,113182120,4970,4970,4970,4970,0
|
|
20231025,112100,113182120,4970,4970,4970,4970,0
|
|
20231025,112000,113182120,4970,4970,4970,4970,0
|
|
20231025,111900,113182120,4970,4970,4970,4970,0
|
|
20231025,111800,113182120,4970,4970,4970,4970,0
|
|
20231025,111700,113182120,4970,4970,4970,4970,0
|
|
20231025,111600,113182120,4970,4975,4975,4970,87
|
|
20231025,111500,112749300,4975,4975,4975,4975,0
|
|
20231025,111400,112749300,4975,4975,4975,4975,0
|
|
20231025,111300,112749300,4975,4975,4975,4975,510
|
|
20231025,111200,110212050,4975,4975,4975,4975,26
|
|
20231025,111100,110082700,4975,4975,4975,4975,75
|
|
20231025,111000,109709575,4975,4975,4975,4975,0
|
|
20231025,110900,109709575,4975,4975,4975,4975,0
|
|
20231025,110800,109709575,4975,4975,4975,4975,0
|
|
20231025,110700,109709575,4975,4975,4975,4975,0
|
|
20231025,110600,109709575,4975,4975,4975,4975,100
|
|
20231025,110500,109212075,4975,4975,4975,4975,11
|
|
20231025,110400,109157350,4970,4970,4970,4970,0
|
|
20231025,110300,109157350,4970,4970,4970,4970,675
|
|
20231025,110200,105802600,4975,4975,4975,4975,5
|
|
20231025,110100,105777725,4975,4975,4975,4975,0
|
|
20231025,110000,105777725,4975,4975,4975,4975,0
|
|
20231025,105900,105777725,4975,4975,4975,4975,0
|
|
20231025,105800,105777725,4975,4975,4975,4975,0
|
|
20231025,105700,105777725,4975,4975,4975,4975,0
|
|
20231025,105600,105777725,4975,4975,4975,4975,0
|
|
20231025,105500,105777725,4975,4975,4975,4975,15
|
|
20231025,105400,105703100,4980,4980,4980,4980,15
|
|
20231025,105300,105628400,4975,4975,4975,4975,0
|
|
20231025,105200,105628400,4975,4975,4975,4975,0
|
|
20231025,105100,105628400,4975,4975,4975,4975,0
|
|
20231025,105000,105628400,4975,4975,4975,4975,0
|
|
20231025,104900,105628400,4975,4975,4975,4975,0
|
|
20231025,104800,105628400,4975,4975,4975,4975,0
|
|
20231025,104700,105628400,4975,4975,4975,4975,0
|
|
20231025,104600,105628400,4975,4975,4975,4975,2
|
|
20231025,104500,105618450,4970,4980,4980,4970,1047
|
|
20231025,104400,100404530,4980,4980,4980,4980,0
|
|
20231025,104300,100404530,4980,4980,4980,4980,0
|
|
20231025,104200,100404530,4980,4980,4980,4980,289
|
|
20231025,104100,98965310,4985,4985,4985,4985,0
|
|
20231025,104000,98965310,4985,4985,4985,4985,19
|
|
20231025,103900,98870595,4985,4990,4990,4985,2155
|
|
20231025,103800,88127195,4990,4990,4990,4990,0
|
|
20231025,103700,88127195,4990,4995,4995,4990,1110
|
|
20231025,103600,82588245,5000,5000,5000,5000,0
|
|
20231025,103500,82588245,5000,5000,5000,5000,722
|
|
20231025,103400,78978245,5000,5000,5000,5000,0
|
|
20231025,103300,78978245,5000,5010,5010,5000,2
|
|
20231025,103200,78968235,5000,5000,5000,5000,294
|
|
20231025,103100,77498235,5000,5000,5000,5000,0
|
|
20231025,103000,77498235,5000,5000,5000,5000,0
|
|
20231025,102900,77498235,5000,5000,5000,5000,0
|
|
20231025,102800,77498235,5000,5000,5000,5000,0
|
|
20231025,102700,77498235,5000,5000,5000,5000,150
|
|
20231025,102600,76748235,5010,5010,5010,5010,0
|
|
20231025,102500,76748235,5010,5010,5010,5010,0
|
|
20231025,102400,76748235,5010,5010,5010,5010,49
|
|
20231025,102300,76502745,5020,5020,5020,5020,0
|
|
20231025,102200,76502745,5020,5020,5020,5020,0
|
|
20231025,102100,76502745,5020,5020,5020,5020,0
|
|
20231025,102000,76502745,5020,5010,5020,5010,40
|
|
20231025,101900,76302265,5000,5000,5000,5000,0
|
|
20231025,101800,76302265,5000,5000,5000,5000,0
|
|
20231025,101700,76302265,5000,5000,5000,5000,0
|
|
20231025,101600,76302265,5000,5000,5000,5000,0
|
|
20231025,101500,76302265,5000,5000,5000,5000,0
|
|
20231025,101400,76302265,5000,5000,5000,5000,0
|
|
20231025,101300,76302265,5000,5000,5000,5000,90
|
|
20231025,101200,75852265,5000,5000,5000,5000,0
|
|
20231025,101100,75852265,5000,5000,5000,5000,0
|
|
20231025,101000,75852265,5000,5000,5000,5000,0
|
|
20231025,100900,75852265,5000,5000,5000,5000,800
|
|
20231025,100800,71852265,5000,5000,5000,5000,0
|
|
20231025,100700,71852265,5000,5000,5000,5000,0
|
|
20231025,100600,71852265,5000,5000,5000,5000,0
|
|
20231025,100500,71852265,5000,5000,5000,5000,0
|
|
20231025,100400,71852265,5000,5000,5000,5000,0
|
|
20231025,100300,71852265,5000,5000,5000,5000,0
|
|
20231025,100200,71852265,5000,4990,5000,4990,690
|
|
20231025,100100,68409155,4990,4990,4990,4990,298
|
|
20231025,100000,66922135,4990,4990,4990,4990,14
|
|
20231025,095900,66852275,4990,4990,4990,4990,19
|
|
20231025,095800,66757465,4990,4990,4990,4990,50
|
|
20231025,095700,66507965,4980,4980,4980,4980,0
|
|
20231025,095600,66507965,4980,4985,4985,4980,1620
|
|
20231025,095500,58436245,4985,4985,4985,4985,0
|
|
20231025,095400,58436245,4985,4985,4985,4985,15
|
|
20231025,095300,58361470,4990,4990,4990,4990,83
|
|
20231025,095200,57947300,4985,4985,4985,4985,344
|
|
20231025,095100,56232460,4985,4995,4995,4985,1553
|
|
20231025,095000,48482470,4995,4995,4995,4995,158
|
|
20231025,094900,47693260,5000,5000,5000,5000,0
|
|
20231025,094800,47693260,5000,5000,5000,5000,41
|
|
20231025,094700,47488260,5000,5000,5000,5000,0
|
|
20231025,094600,47488260,5000,5000,5000,5000,1288
|
|
20231025,094500,41048260,5010,5010,5010,5010,10
|
|
20231025,094400,40998160,5010,5010,5010,5010,0
|
|
20231025,094300,40998160,5010,5010,5010,5010,0
|
|
20231025,094200,40998160,5010,5010,5010,5010,0
|
|
20231025,094100,40998160,5010,5010,5010,5010,0
|
|
20231025,094000,40998160,5010,5010,5010,5010,2027
|
|
20231025,093900,30842890,5030,5030,5030,5030,0
|
|
20231025,093800,30842890,5030,5030,5030,5030,0
|
|
20231025,093700,30842890,5030,5030,5030,5030,0
|
|
20231025,093600,30842890,5030,5030,5030,5030,1
|
|
20231025,093500,30837860,5010,5030,5030,5010,140
|
|
20231025,093400,30134920,5030,5030,5030,5030,350
|
|
20231025,093300,28374420,5030,5030,5030,5030,1
|
|
20231025,093200,28369390,5030,5030,5030,5030,49
|
|
20231025,093100,28122920,5010,5020,5020,5010,179
|
|
20231025,093000,27225970,5050,5050,5050,5050,0
|
|
20231025,092900,27225970,5050,5050,5050,5050,1
|
|
20231025,092800,27220920,5020,5050,5050,5020,98
|
|
20231025,092700,26726140,5050,5040,5050,5040,280
|
|
20231025,092600,25313070,5040,5040,5040,5040,0
|
|
20231025,092500,25313070,5040,5040,5040,5040,40
|
|
20231025,092400,25111470,5050,5050,5050,5050,0
|
|
20231025,092300,25111470,5050,5050,5050,5050,10
|
|
20231025,092200,25060970,5050,5050,5050,5050,0
|
|
20231025,092100,25060970,5050,5050,5050,5050,11
|
|
20231025,092000,25005420,5060,5060,5060,5060,0
|
|
20231025,091900,25005420,5060,5060,5060,5060,0
|
|
20231025,091800,25005420,5060,5060,5060,5060,0
|
|
20231025,091700,25005420,5060,5060,5060,5060,98
|
|
20231025,091600,24509540,5060,5060,5060,5060,0
|
|
20231025,091500,24509540,5060,5060,5060,5060,0
|
|
20231025,091400,24509540,5060,5040,5060,5040,24
|
|
20231025,091300,24388380,5010,5010,5010,5010,0
|
|
20231025,091200,24388380,5010,5010,5010,5010,0
|
|
20231025,091100,24388380,5010,5010,5010,5010,0
|
|
20231025,091000,24388380,5010,5010,5010,5010,0
|
|
20231025,090900,24388380,5010,5010,5010,5010,0
|
|
20231025,090800,24388380,5010,5010,5010,5010,0
|
|
20231025,090700,24388380,5010,5010,5010,5010,31
|
|
20231025,090600,24233070,5000,5000,5000,5000,10
|
|
20231025,090500,24183070,5010,5020,5020,5010,18
|
|
20231025,090400,24092790,5020,5020,5020,5020,0
|
|
20231025,090300,24092790,5020,5020,5020,5020,0
|
|
20231025,090200,24092790,5020,5020,5020,5010,340
|
|
20231025,090100,22388990,5030,5030,5030,5000,3940
|
|
20231025,090000,2627910,5070,5070,5070,5040,519
|