638 lines
30 KiB
CSV
638 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231016,193500,86570505,4325,4325,4325,4325,1372
|
|
20231016,193400,86570505,4325,4325,4325,4325,0
|
|
20231016,193300,86570505,4325,4325,4325,4325,0
|
|
20231016,193200,86570505,4325,4325,4325,4325,0
|
|
20231016,193100,86570505,4325,4325,4325,4325,0
|
|
20231016,193000,86570505,4325,4325,4325,4325,0
|
|
20231016,192900,86570505,4325,4325,4325,4325,0
|
|
20231016,192800,86570505,4325,4325,4325,4325,0
|
|
20231016,192700,86570505,4325,4325,4325,4325,0
|
|
20231016,192600,86570505,4325,4325,4325,4325,0
|
|
20231016,192500,86570505,4325,4325,4325,4325,0
|
|
20231016,192400,86570505,4325,4325,4325,4325,0
|
|
20231016,192300,86570505,4325,4325,4325,4325,0
|
|
20231016,192200,86570505,4325,4325,4325,4325,0
|
|
20231016,192100,86570505,4325,4325,4325,4325,0
|
|
20231016,192000,86570505,4325,4325,4325,4325,0
|
|
20231016,191900,86570505,4325,4325,4325,4325,0
|
|
20231016,191800,86570505,4325,4325,4325,4325,0
|
|
20231016,191700,86570505,4325,4325,4325,4325,0
|
|
20231016,191600,86570505,4325,4325,4325,4325,0
|
|
20231016,191500,86570505,4325,4325,4325,4325,0
|
|
20231016,191400,86570505,4325,4325,4325,4325,0
|
|
20231016,191300,86570505,4325,4325,4325,4325,0
|
|
20231016,191200,86570505,4325,4325,4325,4325,0
|
|
20231016,191100,86570505,4325,4325,4325,4325,0
|
|
20231016,191000,86570505,4325,4325,4325,4325,0
|
|
20231016,190900,86570505,4325,4325,4325,4325,0
|
|
20231016,190800,86570505,4325,4325,4325,4325,0
|
|
20231016,190700,86570505,4325,4325,4325,4325,0
|
|
20231016,190600,86570505,4325,4325,4325,4325,0
|
|
20231016,190500,86570505,4325,4325,4325,4325,1372
|
|
20231016,190400,86570505,4325,4325,4325,4325,0
|
|
20231016,190300,86570505,4325,4325,4325,4325,0
|
|
20231016,190200,86570505,4325,4325,4325,4325,0
|
|
20231016,190100,86570505,4325,4325,4325,4325,0
|
|
20231016,190000,86570505,4325,4325,4325,4325,0
|
|
20231016,185900,86570505,4325,4325,4325,4325,0
|
|
20231016,185800,86570505,4325,4325,4325,4325,0
|
|
20231016,185700,86570505,4325,4325,4325,4325,0
|
|
20231016,185600,86570505,4325,4325,4325,4325,0
|
|
20231016,185500,86570505,4325,4325,4325,4325,0
|
|
20231016,185400,86570505,4325,4325,4325,4325,0
|
|
20231016,185300,86570505,4325,4325,4325,4325,0
|
|
20231016,185200,86570505,4325,4325,4325,4325,0
|
|
20231016,185100,86570505,4325,4325,4325,4325,0
|
|
20231016,185000,86570505,4325,4325,4325,4325,0
|
|
20231016,184900,86570505,4325,4325,4325,4325,0
|
|
20231016,184800,86570505,4325,4325,4325,4325,0
|
|
20231016,184700,86570505,4325,4325,4325,4325,0
|
|
20231016,184600,86570505,4325,4325,4325,4325,0
|
|
20231016,184500,86570505,4325,4325,4325,4325,0
|
|
20231016,184400,86570505,4325,4325,4325,4325,0
|
|
20231016,184300,86570505,4325,4325,4325,4325,0
|
|
20231016,184200,86570505,4325,4325,4325,4325,0
|
|
20231016,184100,86570505,4325,4325,4325,4325,0
|
|
20231016,184000,86570505,4325,4325,4325,4325,0
|
|
20231016,183900,86570505,4325,4325,4325,4325,0
|
|
20231016,183800,86570505,4325,4325,4325,4325,0
|
|
20231016,183700,86570505,4325,4325,4325,4325,0
|
|
20231016,183600,86570505,4325,4325,4325,4325,0
|
|
20231016,183500,86570505,4325,4325,4325,4325,1372
|
|
20231016,183400,86570505,4325,4325,4325,4325,0
|
|
20231016,183300,86570505,4325,4325,4325,4325,0
|
|
20231016,183200,86570505,4325,4325,4325,4325,0
|
|
20231016,183100,86570505,4325,4325,4325,4325,0
|
|
20231016,183000,86570505,4325,4325,4325,4325,0
|
|
20231016,182900,86570505,4325,4325,4325,4325,0
|
|
20231016,182800,86570505,4325,4325,4325,4325,0
|
|
20231016,182700,86570505,4325,4325,4325,4325,0
|
|
20231016,182600,86570505,4325,4325,4325,4325,0
|
|
20231016,182500,86570505,4325,4325,4325,4325,0
|
|
20231016,182400,86570505,4325,4325,4325,4325,0
|
|
20231016,182300,86570505,4325,4325,4325,4325,0
|
|
20231016,182200,86570505,4325,4325,4325,4325,0
|
|
20231016,182100,86570505,4325,4325,4325,4325,0
|
|
20231016,182000,86570505,4325,4325,4325,4325,0
|
|
20231016,181900,86570505,4325,4325,4325,4325,0
|
|
20231016,181800,86570505,4325,4325,4325,4325,0
|
|
20231016,181700,86570505,4325,4325,4325,4325,0
|
|
20231016,181600,86570505,4325,4325,4325,4325,0
|
|
20231016,181500,86570505,4325,4325,4325,4325,0
|
|
20231016,181400,86570505,4325,4325,4325,4325,0
|
|
20231016,181300,86570505,4325,4325,4325,4325,0
|
|
20231016,181200,86570505,4325,4325,4325,4325,0
|
|
20231016,181100,86570505,4325,4325,4325,4325,0
|
|
20231016,181000,86570505,4325,4325,4325,4325,0
|
|
20231016,180900,86570505,4325,4325,4325,4325,0
|
|
20231016,180800,86570505,4325,4325,4325,4325,0
|
|
20231016,180700,86570505,4325,4325,4325,4325,0
|
|
20231016,180600,86570505,4325,4325,4325,4325,0
|
|
20231016,180500,86570505,4325,4325,4325,4325,1372
|
|
20231016,180400,86570505,4325,4325,4325,4325,0
|
|
20231016,180300,86570505,4325,4325,4325,4325,0
|
|
20231016,180200,86570505,4325,4325,4325,4325,0
|
|
20231016,180100,86570505,4325,4325,4325,4325,0
|
|
20231016,180000,86570505,4325,4325,4325,4325,0
|
|
20231016,175900,86570505,4325,4325,4325,4325,0
|
|
20231016,175800,86570505,4325,4325,4325,4325,0
|
|
20231016,175700,86570505,4325,4325,4325,4325,0
|
|
20231016,175600,86570505,4325,4325,4325,4325,0
|
|
20231016,175500,86570505,4325,4325,4325,4325,0
|
|
20231016,175400,86570505,4325,4325,4325,4325,0
|
|
20231016,175300,86570505,4325,4325,4325,4325,0
|
|
20231016,175200,86570505,4325,4325,4325,4325,0
|
|
20231016,175100,86570505,4325,4325,4325,4325,0
|
|
20231016,175000,86570505,4325,4325,4325,4325,0
|
|
20231016,174900,86570505,4325,4325,4325,4325,0
|
|
20231016,174800,86570505,4325,4325,4325,4325,0
|
|
20231016,174700,86570505,4325,4325,4325,4325,0
|
|
20231016,174600,86570505,4325,4325,4325,4325,0
|
|
20231016,174500,86570505,4325,4325,4325,4325,0
|
|
20231016,174400,86570505,4325,4325,4325,4325,0
|
|
20231016,174300,86570505,4325,4325,4325,4325,0
|
|
20231016,174200,86570505,4325,4325,4325,4325,0
|
|
20231016,174100,86570505,4325,4325,4325,4325,0
|
|
20231016,174000,86570505,4325,4325,4325,4325,0
|
|
20231016,173900,86570505,4325,4325,4325,4325,0
|
|
20231016,173800,86570505,4325,4325,4325,4325,0
|
|
20231016,173700,86570505,4325,4325,4325,4325,0
|
|
20231016,173600,86570505,4325,4325,4325,4325,0
|
|
20231016,173500,86570505,4325,4325,4325,4325,1372
|
|
20231016,173400,86570505,4325,4325,4325,4325,0
|
|
20231016,173300,86570505,4325,4325,4325,4325,0
|
|
20231016,173200,86570505,4325,4325,4325,4325,0
|
|
20231016,173100,86570505,4325,4325,4325,4325,0
|
|
20231016,173000,86570505,4325,4325,4325,4325,0
|
|
20231016,172900,86570505,4325,4325,4325,4325,0
|
|
20231016,172800,86570505,4325,4325,4325,4325,0
|
|
20231016,172700,86570505,4325,4325,4325,4325,0
|
|
20231016,172600,86570505,4325,4325,4325,4325,0
|
|
20231016,172500,86570505,4325,4325,4325,4325,0
|
|
20231016,172400,86570505,4325,4325,4325,4325,0
|
|
20231016,172300,86570505,4325,4325,4325,4325,0
|
|
20231016,172200,86570505,4325,4325,4325,4325,0
|
|
20231016,172100,86570505,4325,4325,4325,4325,0
|
|
20231016,172000,86570505,4325,4325,4325,4325,0
|
|
20231016,171900,86570505,4325,4325,4325,4325,0
|
|
20231016,171800,86570505,4325,4325,4325,4325,0
|
|
20231016,171700,86570505,4325,4325,4325,4325,0
|
|
20231016,171600,86570505,4325,4325,4325,4325,0
|
|
20231016,171500,86570505,4325,4325,4325,4325,0
|
|
20231016,171400,86570505,4325,4325,4325,4325,0
|
|
20231016,171300,86570505,4325,4325,4325,4325,0
|
|
20231016,171200,86570505,4325,4325,4325,4325,0
|
|
20231016,171100,86570505,4325,4325,4325,4325,0
|
|
20231016,171000,86570505,4325,4325,4325,4325,0
|
|
20231016,170900,86570505,4325,4325,4325,4325,0
|
|
20231016,170800,86570505,4325,4325,4325,4325,0
|
|
20231016,170700,86570505,4325,4325,4325,4325,0
|
|
20231016,170600,86570505,4325,4325,4325,4325,0
|
|
20231016,170500,86570505,4325,4325,4325,4325,1372
|
|
20231016,170400,86570505,4325,4325,4325,4325,0
|
|
20231016,170300,86570505,4325,4325,4325,4325,0
|
|
20231016,170200,86570505,4325,4325,4325,4325,0
|
|
20231016,170100,86570505,4325,4325,4325,4325,0
|
|
20231016,170000,86570505,4325,4325,4325,4325,0
|
|
20231016,165900,86570505,4325,4325,4325,4325,0
|
|
20231016,165800,86570505,4325,4325,4325,4325,0
|
|
20231016,165700,86570505,4325,4325,4325,4325,0
|
|
20231016,165600,86570505,4325,4325,4325,4325,0
|
|
20231016,165500,86570505,4325,4325,4325,4325,0
|
|
20231016,165400,86570505,4325,4325,4325,4325,0
|
|
20231016,165300,86570505,4325,4325,4325,4325,0
|
|
20231016,165200,86570505,4325,4325,4325,4325,0
|
|
20231016,165100,86570505,4325,4325,4325,4325,0
|
|
20231016,165000,86570505,4325,4325,4325,4325,0
|
|
20231016,164900,86570505,4325,4325,4325,4325,0
|
|
20231016,164800,86570505,4325,4325,4325,4325,0
|
|
20231016,164700,86570505,4325,4325,4325,4325,0
|
|
20231016,164600,86570505,4325,4325,4325,4325,0
|
|
20231016,164500,86570505,4325,4325,4325,4325,0
|
|
20231016,164400,86570505,4325,4325,4325,4325,0
|
|
20231016,164300,86570505,4325,4325,4325,4325,0
|
|
20231016,164200,86570505,4325,4325,4325,4325,0
|
|
20231016,164100,86570505,4325,4325,4325,4325,0
|
|
20231016,164000,86570505,4325,4325,4325,4325,0
|
|
20231016,163900,86570505,4325,4325,4325,4325,0
|
|
20231016,163800,86570505,4325,4325,4325,4325,0
|
|
20231016,163700,86570505,4325,4325,4325,4325,0
|
|
20231016,163600,86570505,4325,4325,4325,4325,0
|
|
20231016,163500,86570505,4325,4325,4325,4325,1372
|
|
20231016,163400,86570505,4325,4325,4325,4325,0
|
|
20231016,163300,86570505,4325,4325,4325,4325,0
|
|
20231016,163200,86570505,4325,4325,4325,4325,0
|
|
20231016,163100,86570505,4325,4325,4325,4325,0
|
|
20231016,163000,86570505,4325,4325,4325,4325,0
|
|
20231016,162900,86570505,4325,4325,4325,4325,0
|
|
20231016,162800,86570505,4325,4325,4325,4325,0
|
|
20231016,162700,86570505,4325,4325,4325,4325,0
|
|
20231016,162600,86570505,4325,4325,4325,4325,0
|
|
20231016,162500,86570505,4325,4325,4325,4325,0
|
|
20231016,162400,86570505,4325,4325,4325,4325,0
|
|
20231016,162300,86570505,4325,4325,4325,4325,0
|
|
20231016,162200,86570505,4325,4325,4325,4325,0
|
|
20231016,162100,86570505,4325,4325,4325,4325,0
|
|
20231016,162000,86570505,4325,4325,4325,4325,0
|
|
20231016,161900,86570505,4325,4325,4325,4325,0
|
|
20231016,161800,86570505,4325,4325,4325,4325,0
|
|
20231016,161700,86570505,4325,4325,4325,4325,0
|
|
20231016,161600,86570505,4325,4325,4325,4325,0
|
|
20231016,161500,86570505,4325,4325,4325,4325,0
|
|
20231016,161400,86570505,4325,4325,4325,4325,0
|
|
20231016,161300,86570505,4325,4325,4325,4325,0
|
|
20231016,161200,86570505,4325,4325,4325,4325,0
|
|
20231016,161100,86570505,4325,4325,4325,4325,0
|
|
20231016,161000,86570505,4325,4325,4325,4325,0
|
|
20231016,160900,86570505,4325,4325,4325,4325,0
|
|
20231016,160800,86570505,4325,4325,4325,4325,0
|
|
20231016,160700,86570505,4325,4325,4325,4325,0
|
|
20231016,160600,86570505,4325,4325,4325,4325,0
|
|
20231016,160500,86570505,4325,4325,4325,4325,1372
|
|
20231016,160400,86570505,4325,4325,4325,4325,0
|
|
20231016,160300,86570505,4325,4325,4325,4325,0
|
|
20231016,160200,86570505,4325,4325,4325,4325,0
|
|
20231016,160100,86570505,4325,4325,4325,4325,0
|
|
20231016,160000,86570505,4325,4325,4325,4325,0
|
|
20231016,155900,86570505,4325,4325,4325,4325,0
|
|
20231016,155800,86570505,4325,4325,4325,4325,0
|
|
20231016,155700,86570505,4325,4325,4325,4325,0
|
|
20231016,155600,86570505,4325,4325,4325,4325,0
|
|
20231016,155500,86570505,4325,4325,4325,4325,0
|
|
20231016,155400,86570505,4325,4325,4325,4325,0
|
|
20231016,155300,86570505,4325,4325,4325,4325,0
|
|
20231016,155200,86570505,4325,4325,4325,4325,0
|
|
20231016,155100,86570505,4325,4325,4325,4325,0
|
|
20231016,155000,86570505,4325,4325,4325,4325,0
|
|
20231016,154900,86570505,4325,4325,4325,4325,0
|
|
20231016,154800,86570505,4325,4325,4325,4325,0
|
|
20231016,154700,86570505,4325,4325,4325,4325,0
|
|
20231016,154600,86570505,4325,4325,4325,4325,0
|
|
20231016,154500,86570505,4325,4325,4325,4325,0
|
|
20231016,154400,86570505,4325,4325,4325,4325,0
|
|
20231016,154300,86570505,4325,4325,4325,4325,0
|
|
20231016,154200,86570505,4325,4325,4325,4325,0
|
|
20231016,154100,86570505,4325,4325,4325,4325,0
|
|
20231016,154000,86570505,4325,4325,4325,4325,0
|
|
20231016,153900,86570505,4325,4325,4325,4325,0
|
|
20231016,153800,86570505,4325,4325,4325,4325,0
|
|
20231016,153700,86570505,4325,4325,4325,4325,0
|
|
20231016,153600,86570505,4325,4325,4325,4325,0
|
|
20231016,153500,86570505,4325,4325,4325,4325,1372
|
|
20231016,153400,86570505,4325,4325,4325,4325,0
|
|
20231016,153300,86570505,4325,4325,4325,4325,0
|
|
20231016,153200,86570505,4325,4325,4325,4325,0
|
|
20231016,153100,86570505,4325,4325,4325,4325,0
|
|
20231016,153000,86570505,4325,4325,4325,4325,1372
|
|
20231016,152900,80636605,4285,4285,4285,4285,0
|
|
20231016,152800,80636605,4285,4285,4285,4285,0
|
|
20231016,152700,80636605,4285,4285,4285,4285,0
|
|
20231016,152600,80636605,4285,4285,4285,4285,0
|
|
20231016,152500,80636605,4285,4285,4285,4285,0
|
|
20231016,152400,80636605,4285,4285,4285,4285,0
|
|
20231016,152300,80636605,4285,4285,4285,4285,0
|
|
20231016,152200,80636605,4285,4285,4285,4285,0
|
|
20231016,152100,80636605,4285,4285,4285,4285,0
|
|
20231016,152000,80636605,4285,4285,4285,4285,0
|
|
20231016,151900,80636605,4285,4315,4340,4285,1470
|
|
20231016,151800,74319140,4320,4320,4320,4320,0
|
|
20231016,151700,74319140,4320,4320,4320,4320,0
|
|
20231016,151600,74319140,4320,4320,4320,4320,0
|
|
20231016,151500,74319140,4320,4320,4320,4320,0
|
|
20231016,151400,74319140,4320,4320,4320,4320,41
|
|
20231016,151300,74142020,4320,4320,4320,4320,0
|
|
20231016,151200,74142020,4320,4320,4320,4320,0
|
|
20231016,151100,74142020,4320,4320,4350,4320,102
|
|
20231016,151000,73701320,4320,4320,4355,4320,192
|
|
20231016,150900,72871355,4320,4310,4320,4310,231
|
|
20231016,150800,71875450,4310,4310,4310,4310,0
|
|
20231016,150700,71875450,4310,4310,4310,4310,0
|
|
20231016,150600,71875450,4310,4310,4310,4310,1
|
|
20231016,150500,71871140,4310,4310,4310,4310,2
|
|
20231016,150400,71862520,4285,4285,4285,4285,0
|
|
20231016,150300,71862520,4285,4285,4285,4285,0
|
|
20231016,150200,71862520,4285,4285,4285,4285,20
|
|
20231016,150100,71776820,4310,4310,4310,4310,0
|
|
20231016,150000,71776820,4310,4310,4310,4310,0
|
|
20231016,145900,71776820,4310,4310,4310,4310,0
|
|
20231016,145800,71776820,4310,4310,4310,4310,0
|
|
20231016,145700,71776820,4310,4310,4310,4310,0
|
|
20231016,145600,71776820,4310,4310,4310,4310,0
|
|
20231016,145500,71776820,4310,4310,4310,4310,0
|
|
20231016,145400,71776820,4310,4310,4310,4310,0
|
|
20231016,145300,71776820,4310,4310,4310,4310,0
|
|
20231016,145200,71776820,4310,4310,4310,4310,0
|
|
20231016,145100,71776820,4310,4310,4310,4310,1
|
|
20231016,145000,71772510,4280,4295,4295,4280,1000
|
|
20231016,144900,67491570,4310,4295,4310,4295,6
|
|
20231016,144800,67465770,4310,4305,4310,4305,4
|
|
20231016,144700,67448540,4305,4305,4305,4305,0
|
|
20231016,144600,67448540,4305,4305,4305,4305,0
|
|
20231016,144500,67448540,4305,4305,4305,4305,0
|
|
20231016,144400,67448540,4305,4305,4305,4305,26
|
|
20231016,144300,67336610,4310,4305,4310,4300,461
|
|
20231016,144200,65352050,4295,4295,4295,4295,0
|
|
20231016,144100,65352050,4295,4295,4295,4295,10
|
|
20231016,144000,65309100,4295,4305,4305,4295,110
|
|
20231016,143900,64836550,4305,4305,4305,4305,0
|
|
20231016,143800,64836550,4305,4285,4305,4285,53
|
|
20231016,143700,64609385,4285,4285,4285,4285,0
|
|
20231016,143600,64609385,4285,4285,4285,4285,0
|
|
20231016,143500,64609385,4285,4285,4285,4285,0
|
|
20231016,143400,64609385,4285,4285,4285,4285,0
|
|
20231016,143300,64609385,4285,4285,4285,4285,0
|
|
20231016,143200,64609385,4285,4285,4285,4285,0
|
|
20231016,143100,64609385,4285,4285,4285,4285,0
|
|
20231016,143000,64609385,4285,4285,4285,4285,80
|
|
20231016,142900,64266585,4285,4305,4305,4285,91
|
|
20231016,142800,63876630,4305,4305,4305,4305,0
|
|
20231016,142700,63876630,4305,4305,4305,4305,0
|
|
20231016,142600,63876630,4305,4305,4305,4305,0
|
|
20231016,142500,63876630,4305,4305,4305,4305,0
|
|
20231016,142400,63876630,4305,4305,4305,4305,0
|
|
20231016,142300,63876630,4305,4305,4305,4305,0
|
|
20231016,142200,63876630,4305,4305,4305,4305,0
|
|
20231016,142100,63876630,4305,4305,4305,4305,10
|
|
20231016,142000,63833580,4310,4310,4310,4310,0
|
|
20231016,141900,63833580,4310,4310,4310,4310,0
|
|
20231016,141800,63833580,4310,4310,4310,4310,0
|
|
20231016,141700,63833580,4310,4310,4310,4310,0
|
|
20231016,141600,63833580,4310,4310,4310,4310,0
|
|
20231016,141500,63833580,4310,4310,4310,4310,0
|
|
20231016,141400,63833580,4310,4310,4310,4310,0
|
|
20231016,141300,63833580,4310,4310,4310,4310,0
|
|
20231016,141200,63833580,4310,4310,4310,4310,0
|
|
20231016,141100,63833580,4310,4310,4310,4310,0
|
|
20231016,141000,63833580,4310,4310,4310,4310,0
|
|
20231016,140900,63833580,4310,4310,4310,4310,0
|
|
20231016,140800,63833580,4310,4310,4310,4310,0
|
|
20231016,140700,63833580,4310,4310,4310,4310,0
|
|
20231016,140600,63833580,4310,4310,4310,4310,0
|
|
20231016,140500,63833580,4310,4310,4310,4310,0
|
|
20231016,140400,63833580,4310,4310,4310,4310,0
|
|
20231016,140300,63833580,4310,4310,4310,4310,0
|
|
20231016,140200,63833580,4310,4310,4310,4310,0
|
|
20231016,140100,63833580,4310,4310,4310,4310,0
|
|
20231016,140000,63833580,4310,4310,4310,4310,0
|
|
20231016,135900,63833580,4310,4310,4310,4310,0
|
|
20231016,135800,63833580,4310,4310,4310,4310,0
|
|
20231016,135700,63833580,4310,4310,4310,4310,0
|
|
20231016,135600,63833580,4310,4310,4310,4310,0
|
|
20231016,135500,63833580,4310,4295,4310,4285,124
|
|
20231016,135400,63302145,4300,4300,4300,4300,0
|
|
20231016,135300,63302145,4300,4300,4300,4300,0
|
|
20231016,135200,63302145,4300,4300,4300,4300,8
|
|
20231016,135100,63267745,4300,4300,4300,4300,0
|
|
20231016,135000,63267745,4300,4300,4300,4300,0
|
|
20231016,134900,63267745,4300,4300,4300,4300,1
|
|
20231016,134800,63263445,4300,4300,4300,4300,0
|
|
20231016,134700,63263445,4300,4300,4300,4300,0
|
|
20231016,134600,63263445,4300,4300,4300,4300,0
|
|
20231016,134500,63263445,4300,4300,4300,4300,0
|
|
20231016,134400,63263445,4300,4300,4300,4300,0
|
|
20231016,134300,63263445,4300,4300,4300,4300,0
|
|
20231016,134200,63263445,4300,4300,4300,4300,0
|
|
20231016,134100,63263445,4300,4300,4300,4300,0
|
|
20231016,134000,63263445,4300,4300,4300,4300,0
|
|
20231016,133900,63263445,4300,4300,4300,4300,0
|
|
20231016,133800,63263445,4300,4300,4300,4300,0
|
|
20231016,133700,63263445,4300,4300,4300,4300,0
|
|
20231016,133600,63263445,4300,4300,4300,4300,0
|
|
20231016,133500,63263445,4300,4300,4300,4300,0
|
|
20231016,133400,63263445,4300,4300,4300,4300,0
|
|
20231016,133300,63263445,4300,4300,4300,4300,0
|
|
20231016,133200,63263445,4300,4300,4300,4300,0
|
|
20231016,133100,63263445,4300,4300,4300,4300,0
|
|
20231016,133000,63263445,4300,4300,4300,4300,9
|
|
20231016,132900,63224745,4300,4300,4300,4300,0
|
|
20231016,132800,63224745,4300,4300,4300,4300,0
|
|
20231016,132700,63224745,4300,4300,4300,4300,0
|
|
20231016,132600,63224745,4300,4300,4300,4300,0
|
|
20231016,132500,63224745,4300,4300,4300,4300,0
|
|
20231016,132400,63224745,4300,4295,4300,4285,434
|
|
20231016,132300,61362635,4300,4300,4300,4300,0
|
|
20231016,132200,61362635,4300,4300,4300,4300,10
|
|
20231016,132100,61319635,4300,4300,4300,4300,3
|
|
20231016,132000,61306735,4295,4295,4295,4295,0
|
|
20231016,131900,61306735,4295,4295,4295,4295,0
|
|
20231016,131800,61306735,4295,4295,4295,4295,0
|
|
20231016,131700,61306735,4295,4295,4295,4295,0
|
|
20231016,131600,61306735,4295,4295,4295,4295,0
|
|
20231016,131500,61306735,4295,4295,4295,4295,0
|
|
20231016,131400,61306735,4295,4295,4295,4295,0
|
|
20231016,131300,61306735,4295,4295,4295,4295,0
|
|
20231016,131200,61306735,4295,4295,4295,4295,0
|
|
20231016,131100,61306735,4295,4295,4295,4295,0
|
|
20231016,131000,61306735,4295,4295,4295,4295,0
|
|
20231016,130900,61306735,4295,4295,4295,4295,0
|
|
20231016,130800,61306735,4295,4295,4295,4295,0
|
|
20231016,130700,61306735,4295,4295,4295,4295,0
|
|
20231016,130600,61306735,4295,4320,4320,4295,269
|
|
20231016,130500,60150755,4320,4320,4320,4320,6
|
|
20231016,130400,60124835,4320,4320,4320,4320,0
|
|
20231016,130300,60124835,4320,4320,4320,4320,0
|
|
20231016,130200,60124835,4320,4320,4320,4320,0
|
|
20231016,130100,60124835,4320,4320,4320,4320,0
|
|
20231016,130000,60124835,4320,4320,4320,4320,0
|
|
20231016,125900,60124835,4320,4320,4320,4320,10
|
|
20231016,125800,60081635,4320,4300,4320,4300,573
|
|
20231016,125700,57613775,4300,4300,4300,4300,116
|
|
20231016,125600,57114975,4300,4300,4300,4300,0
|
|
20231016,125500,57114975,4300,4300,4300,4300,0
|
|
20231016,125400,57114975,4300,4300,4300,4300,0
|
|
20231016,125300,57114975,4300,4300,4300,4300,0
|
|
20231016,125200,57114975,4300,4300,4300,4300,0
|
|
20231016,125100,57114975,4300,4300,4300,4300,106
|
|
20231016,125000,56659175,4300,4300,4300,4300,0
|
|
20231016,124900,56659175,4300,4300,4300,4300,0
|
|
20231016,124800,56659175,4300,4300,4300,4300,0
|
|
20231016,124700,56659175,4300,4300,4300,4300,90
|
|
20231016,124600,56272175,4300,4300,4300,4300,0
|
|
20231016,124500,56272175,4300,4300,4300,4300,0
|
|
20231016,124400,56272175,4300,4300,4300,4300,0
|
|
20231016,124300,56272175,4300,4300,4300,4300,0
|
|
20231016,124200,56272175,4300,4300,4300,4300,0
|
|
20231016,124100,56272175,4300,4300,4300,4300,0
|
|
20231016,124000,56272175,4300,4300,4300,4300,304
|
|
20231016,123900,54964975,4300,4300,4300,4300,0
|
|
20231016,123800,54964975,4300,4300,4300,4300,0
|
|
20231016,123700,54964975,4300,4300,4300,4300,0
|
|
20231016,123600,54964975,4300,4300,4300,4300,0
|
|
20231016,123500,54964975,4300,4300,4300,4300,0
|
|
20231016,123400,54964975,4300,4300,4300,4300,0
|
|
20231016,123300,54964975,4300,4300,4300,4300,0
|
|
20231016,123200,54964975,4300,4300,4300,4300,0
|
|
20231016,123100,54964975,4300,4300,4300,4300,0
|
|
20231016,123000,54964975,4300,4300,4300,4300,0
|
|
20231016,122900,54964975,4300,4300,4300,4300,0
|
|
20231016,122800,54964975,4300,4300,4300,4300,0
|
|
20231016,122700,54964975,4300,4300,4300,4300,0
|
|
20231016,122600,54964975,4300,4300,4300,4300,0
|
|
20231016,122500,54964975,4300,4300,4300,4300,0
|
|
20231016,122400,54964975,4300,4300,4300,4300,0
|
|
20231016,122300,54964975,4300,4300,4300,4300,5
|
|
20231016,122200,54943475,4300,4300,4300,4300,5
|
|
20231016,122100,54921975,4300,4300,4300,4300,5
|
|
20231016,122000,54900475,4300,4300,4300,4300,0
|
|
20231016,121900,54900475,4300,4300,4300,4300,0
|
|
20231016,121800,54900475,4300,4300,4300,4300,10
|
|
20231016,121700,54857475,4305,4305,4305,4305,0
|
|
20231016,121600,54857475,4305,4305,4305,4305,3
|
|
20231016,121500,54844560,4300,4300,4300,4300,0
|
|
20231016,121400,54844560,4300,4300,4300,4300,12
|
|
20231016,121300,54792960,4300,4300,4300,4300,247
|
|
20231016,121200,53730860,4305,4305,4305,4305,0
|
|
20231016,121100,53730860,4305,4305,4305,4305,0
|
|
20231016,121000,53730860,4305,4305,4305,4305,0
|
|
20231016,120900,53730860,4305,4305,4305,4305,0
|
|
20231016,120800,53730860,4305,4305,4305,4305,0
|
|
20231016,120700,53730860,4305,4315,4315,4305,615
|
|
20231016,120600,51083205,4315,4315,4315,4315,0
|
|
20231016,120500,51083205,4315,4315,4315,4315,0
|
|
20231016,120400,51083205,4315,4315,4315,4315,0
|
|
20231016,120300,51083205,4315,4315,4315,4315,11
|
|
20231016,120200,51035740,4320,4320,4320,4320,0
|
|
20231016,120100,51035740,4320,4320,4320,4320,0
|
|
20231016,120000,51035740,4320,4320,4320,4320,2
|
|
20231016,115900,51027100,4320,4320,4320,4320,0
|
|
20231016,115800,51027100,4320,4320,4320,4320,0
|
|
20231016,115700,51027100,4320,4320,4320,4320,0
|
|
20231016,115600,51027100,4320,4320,4320,4320,0
|
|
20231016,115500,51027100,4320,4320,4320,4320,1
|
|
20231016,115400,51022780,4330,4330,4330,4330,0
|
|
20231016,115300,51022780,4330,4330,4330,4330,0
|
|
20231016,115200,51022780,4330,4330,4330,4330,0
|
|
20231016,115100,51022780,4330,4330,4330,4330,0
|
|
20231016,115000,51022780,4330,4330,4330,4330,120
|
|
20231016,114900,50503180,4330,4330,4330,4330,0
|
|
20231016,114800,50503180,4330,4330,4330,4330,0
|
|
20231016,114700,50503180,4330,4330,4330,4330,0
|
|
20231016,114600,50503180,4330,4330,4330,4330,0
|
|
20231016,114500,50503180,4330,4330,4330,4330,0
|
|
20231016,114400,50503180,4330,4330,4330,4330,0
|
|
20231016,114300,50503180,4330,4330,4330,4330,20
|
|
20231016,114200,50416580,4330,4330,4330,4330,13
|
|
20231016,114100,50360290,4315,4315,4315,4315,0
|
|
20231016,114000,50360290,4315,4315,4315,4315,0
|
|
20231016,113900,50360290,4315,4315,4315,4315,0
|
|
20231016,113800,50360290,4315,4315,4315,4315,0
|
|
20231016,113700,50360290,4315,4315,4315,4315,0
|
|
20231016,113600,50360290,4315,4315,4315,4315,0
|
|
20231016,113500,50360290,4315,4315,4315,4315,0
|
|
20231016,113400,50360290,4315,4315,4315,4315,0
|
|
20231016,113300,50360290,4315,4315,4315,4315,0
|
|
20231016,113200,50360290,4315,4315,4315,4315,0
|
|
20231016,113100,50360290,4315,4325,4325,4310,1200
|
|
20231016,113000,45181685,4355,4355,4355,4355,0
|
|
20231016,112900,45181685,4355,4355,4355,4355,0
|
|
20231016,112800,45181685,4355,4355,4355,4355,0
|
|
20231016,112700,45181685,4355,4355,4355,4355,0
|
|
20231016,112600,45181685,4355,4355,4355,4355,0
|
|
20231016,112500,45181685,4355,4355,4355,4355,4
|
|
20231016,112400,45164265,4350,4350,4350,4350,9
|
|
20231016,112300,45125115,4335,4335,4335,4335,0
|
|
20231016,112200,45125115,4335,4335,4335,4335,0
|
|
20231016,112100,45125115,4335,4335,4335,4335,10
|
|
20231016,112000,45081765,4330,4330,4330,4330,0
|
|
20231016,111900,45081765,4330,4330,4330,4330,4
|
|
20231016,111800,45064445,4325,4325,4325,4325,0
|
|
20231016,111700,45064445,4325,4325,4325,4325,122
|
|
20231016,111600,44536795,4325,4325,4325,4325,0
|
|
20231016,111500,44536795,4325,4325,4325,4325,164
|
|
20231016,111400,43827495,4330,4330,4330,4330,0
|
|
20231016,111300,43827495,4330,4330,4330,4330,1
|
|
20231016,111200,43823165,4330,4330,4330,4330,35
|
|
20231016,111100,43671615,4330,4330,4330,4330,0
|
|
20231016,111000,43671615,4330,4330,4330,4330,0
|
|
20231016,110900,43671615,4330,4330,4330,4330,0
|
|
20231016,110800,43671615,4330,4330,4330,4330,0
|
|
20231016,110700,43671615,4330,4330,4330,4330,0
|
|
20231016,110600,43671615,4330,4330,4330,4330,0
|
|
20231016,110500,43671615,4330,4330,4330,4330,0
|
|
20231016,110400,43671615,4330,4330,4330,4330,0
|
|
20231016,110300,43671615,4330,4330,4330,4330,0
|
|
20231016,110200,43671615,4330,4330,4330,4330,0
|
|
20231016,110100,43671615,4330,4330,4330,4330,0
|
|
20231016,110000,43671615,4330,4330,4330,4330,0
|
|
20231016,105900,43671615,4330,4330,4330,4330,0
|
|
20231016,105800,43671615,4330,4330,4330,4330,0
|
|
20231016,105700,43671615,4330,4330,4330,4330,0
|
|
20231016,105600,43671615,4330,4330,4330,4330,0
|
|
20231016,105500,43671615,4330,4340,4340,4330,59
|
|
20231016,105400,43415995,4325,4325,4325,4325,0
|
|
20231016,105300,43415995,4325,4325,4325,4325,0
|
|
20231016,105200,43415995,4325,4325,4325,4325,414
|
|
20231016,105100,41625445,4330,4330,4330,4330,0
|
|
20231016,105000,41625445,4330,4330,4330,4330,1
|
|
20231016,104900,41621115,4330,4330,4330,4330,0
|
|
20231016,104800,41621115,4330,4330,4330,4330,0
|
|
20231016,104700,41621115,4330,4330,4330,4330,0
|
|
20231016,104600,41621115,4330,4330,4330,4330,20
|
|
20231016,104500,41534515,4330,4330,4330,4330,3
|
|
20231016,104400,41521525,4330,4330,4330,4330,52
|
|
20231016,104300,41296365,4335,4335,4335,4335,0
|
|
20231016,104200,41296365,4335,4335,4335,4335,118
|
|
20231016,104100,40784835,4340,4340,4340,4340,32
|
|
20231016,104000,40645955,4345,4345,4345,4345,34
|
|
20231016,103900,40498225,4350,4350,4350,4350,0
|
|
20231016,103800,40498225,4350,4350,4350,4350,0
|
|
20231016,103700,40498225,4350,4350,4350,4350,66
|
|
20231016,103600,40211125,4350,4350,4350,4350,230
|
|
20231016,103500,39210625,4365,4365,4365,4365,0
|
|
20231016,103400,39210625,4365,4365,4365,4365,0
|
|
20231016,103300,39210625,4365,4365,4365,4365,0
|
|
20231016,103200,39210625,4365,4365,4365,4365,0
|
|
20231016,103100,39210625,4365,4365,4365,4365,10
|
|
20231016,103000,39166975,4365,4365,4365,4365,0
|
|
20231016,102900,39166975,4365,4365,4365,4365,0
|
|
20231016,102800,39166975,4365,4365,4365,4365,0
|
|
20231016,102700,39166975,4365,4365,4365,4365,0
|
|
20231016,102600,39166975,4365,4365,4365,4365,0
|
|
20231016,102500,39166975,4365,4365,4365,4365,0
|
|
20231016,102400,39166975,4365,4365,4365,4365,0
|
|
20231016,102300,39166975,4365,4365,4365,4365,0
|
|
20231016,102200,39166975,4365,4365,4365,4365,0
|
|
20231016,102100,39166975,4365,4365,4365,4365,0
|
|
20231016,102000,39166975,4365,4365,4365,4365,20
|
|
20231016,101900,39079675,4365,4365,4365,4365,0
|
|
20231016,101800,39079675,4365,4365,4365,4365,0
|
|
20231016,101700,39079675,4365,4365,4365,4365,0
|
|
20231016,101600,39079675,4365,4365,4365,4365,1
|
|
20231016,101500,39075310,4365,4365,4365,4365,1
|
|
20231016,101400,39070945,4365,4365,4365,4365,0
|
|
20231016,101300,39070945,4365,4365,4365,4365,0
|
|
20231016,101200,39070945,4365,4365,4365,4365,0
|
|
20231016,101100,39070945,4365,4365,4365,4365,0
|
|
20231016,101000,39070945,4365,4365,4365,4365,0
|
|
20231016,100900,39070945,4365,4365,4365,4365,0
|
|
20231016,100800,39070945,4365,4365,4365,4365,0
|
|
20231016,100700,39070945,4365,4365,4365,4365,0
|
|
20231016,100600,39070945,4365,4360,4365,4360,22
|
|
20231016,100500,38974940,4345,4345,4345,4345,0
|
|
20231016,100400,38974940,4345,4345,4345,4345,0
|
|
20231016,100300,38974940,4345,4345,4345,4345,1
|
|
20231016,100200,38970595,4360,4365,4365,4360,106
|
|
20231016,100100,38508430,4360,4360,4360,4360,0
|
|
20231016,100000,38508430,4360,4360,4360,4360,0
|
|
20231016,095900,38508430,4360,4360,4360,4360,1
|
|
20231016,095800,38504070,4365,4365,4365,4365,0
|
|
20231016,095700,38504070,4365,4365,4365,4365,2
|
|
20231016,095600,38495340,4360,4355,4360,4355,470
|
|
20231016,095500,36446765,4355,4355,4355,4355,0
|
|
20231016,095400,36446765,4355,4355,4355,4355,0
|
|
20231016,095300,36446765,4355,4355,4355,4355,0
|
|
20231016,095200,36446765,4355,4355,4355,4355,0
|
|
20231016,095100,36446765,4355,4355,4355,4355,0
|
|
20231016,095000,36446765,4355,4355,4355,4355,0
|
|
20231016,094900,36446765,4355,4355,4355,4355,5
|
|
20231016,094800,36424990,4355,4355,4355,4355,0
|
|
20231016,094700,36424990,4355,4355,4355,4355,0
|
|
20231016,094600,36424990,4355,4355,4355,4355,0
|
|
20231016,094500,36424990,4355,4355,4355,4355,0
|
|
20231016,094400,36424990,4355,4355,4355,4355,1
|
|
20231016,094300,36420635,4355,4355,4355,4355,3
|
|
20231016,094200,36407570,4355,4355,4355,4355,0
|
|
20231016,094100,36407570,4355,4350,4355,4335,526
|
|
20231016,094000,34124975,4350,4360,4360,4350,194
|
|
20231016,093900,33279235,4360,4360,4360,4360,0
|
|
20231016,093800,33279235,4360,4360,4360,4360,0
|
|
20231016,093700,33279235,4360,4360,4360,4360,81
|
|
20231016,093600,32926075,4360,4345,4360,4345,248
|
|
20231016,093500,31847700,4345,4345,4345,4345,0
|
|
20231016,093400,31847700,4345,4345,4345,4345,30
|
|
20231016,093300,31717350,4335,4330,4335,4330,331
|
|
20231016,093200,30284090,4325,4325,4325,4325,276
|
|
20231016,093100,29090390,4320,4320,4320,4320,2
|
|
20231016,093000,29081750,4320,4320,4320,4320,15
|
|
20231016,092900,29016950,4320,4320,4320,4320,0
|
|
20231016,092800,29016950,4320,4320,4320,4320,86
|
|
20231016,092700,28645430,4320,4320,4320,4320,33
|
|
20231016,092600,28502870,4320,4320,4320,4320,3
|
|
20231016,092500,28489910,4320,4320,4320,4320,0
|
|
20231016,092400,28489910,4320,4325,4325,4320,13
|
|
20231016,092300,28433745,4330,4330,4330,4330,0
|
|
20231016,092200,28433745,4330,4330,4330,4330,0
|
|
20231016,092100,28433745,4330,4335,4335,4330,176
|
|
20231016,092000,27671660,4335,4335,4335,4335,0
|
|
20231016,091900,27671660,4335,4335,4335,4335,283
|
|
20231016,091800,26444855,4340,4340,4340,4340,71
|
|
20231016,091700,26136715,4355,4355,4355,4355,0
|
|
20231016,091600,26136715,4355,4355,4355,4355,0
|
|
20231016,091500,26136715,4355,4355,4355,4355,2
|
|
20231016,091400,26128005,4355,4355,4355,4355,0
|
|
20231016,091300,26128005,4355,4350,4355,4350,12
|
|
20231016,091200,26075780,4335,4335,4335,4335,10
|
|
20231016,091100,26032430,4330,4330,4330,4330,0
|
|
20231016,091000,26032430,4330,4330,4330,4330,0
|
|
20231016,090900,26032430,4330,4330,4330,4330,20
|
|
20231016,090800,25945830,4325,4325,4325,4325,40
|
|
20231016,090700,25772830,4310,4310,4310,4310,0
|
|
20231016,090600,25772830,4310,4310,4310,4310,0
|
|
20231016,090500,25772830,4310,4310,4310,4310,5
|
|
20231016,090400,25751280,4330,4310,4330,4300,1376
|
|
20231016,090300,19826700,4335,4335,4335,4335,812
|
|
20231016,090200,16306680,4345,4320,4345,4310,593
|
|
20231016,090100,13747120,4330,4345,4345,4330,821
|
|
20231016,090000,10190420,4345,4340,4410,4340,2346
|