662 lines
31 KiB
CSV
662 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231016,195900,308674985,3025,3025,3025,3025,4229
|
|
20231016,195800,308674985,3025,3025,3025,3025,0
|
|
20231016,195700,308674985,3025,3025,3025,3025,0
|
|
20231016,195600,308674985,3025,3025,3025,3025,0
|
|
20231016,195500,308674985,3025,3025,3025,3025,0
|
|
20231016,195400,308674985,3025,3025,3025,3025,0
|
|
20231016,195300,308674985,3025,3025,3025,3025,0
|
|
20231016,195200,308674985,3025,3025,3025,3025,0
|
|
20231016,195100,308674985,3025,3025,3025,3025,0
|
|
20231016,195000,308674985,3025,3025,3025,3025,0
|
|
20231016,194900,308674985,3025,3025,3025,3025,0
|
|
20231016,194800,308674985,3025,3025,3025,3025,0
|
|
20231016,194700,308674985,3025,3025,3025,3025,0
|
|
20231016,194600,308674985,3025,3025,3025,3025,0
|
|
20231016,194500,308674985,3025,3025,3025,3025,0
|
|
20231016,194400,308674985,3025,3025,3025,3025,0
|
|
20231016,194300,308674985,3025,3025,3025,3025,0
|
|
20231016,194200,308674985,3025,3025,3025,3025,0
|
|
20231016,194100,308674985,3025,3025,3025,3025,0
|
|
20231016,194000,308674985,3025,3025,3025,3025,0
|
|
20231016,193900,308674985,3025,3025,3025,3025,0
|
|
20231016,193800,308674985,3025,3025,3025,3025,0
|
|
20231016,193700,308674985,3025,3025,3025,3025,0
|
|
20231016,193600,308674985,3025,3025,3025,3025,0
|
|
20231016,193500,308674985,3025,3025,3025,3025,0
|
|
20231016,193400,308674985,3025,3025,3025,3025,0
|
|
20231016,193300,308674985,3025,3025,3025,3025,0
|
|
20231016,193200,308674985,3025,3025,3025,3025,0
|
|
20231016,193100,308674985,3025,3025,3025,3025,0
|
|
20231016,193000,308674985,3025,3025,3025,3025,0
|
|
20231016,192900,308674985,3025,3025,3025,3025,4229
|
|
20231016,192800,308674985,3025,3025,3025,3025,0
|
|
20231016,192700,308674985,3025,3025,3025,3025,0
|
|
20231016,192600,308674985,3025,3025,3025,3025,0
|
|
20231016,192500,308674985,3025,3025,3025,3025,0
|
|
20231016,192400,308674985,3025,3025,3025,3025,0
|
|
20231016,192300,308674985,3025,3025,3025,3025,0
|
|
20231016,192200,308674985,3025,3025,3025,3025,0
|
|
20231016,192100,308674985,3025,3025,3025,3025,0
|
|
20231016,192000,308674985,3025,3025,3025,3025,0
|
|
20231016,191900,308674985,3025,3025,3025,3025,0
|
|
20231016,191800,308674985,3025,3025,3025,3025,0
|
|
20231016,191700,308674985,3025,3025,3025,3025,0
|
|
20231016,191600,308674985,3025,3025,3025,3025,0
|
|
20231016,191500,308674985,3025,3025,3025,3025,0
|
|
20231016,191400,308674985,3025,3025,3025,3025,0
|
|
20231016,191300,308674985,3025,3025,3025,3025,0
|
|
20231016,191200,308674985,3025,3025,3025,3025,0
|
|
20231016,191100,308674985,3025,3025,3025,3025,0
|
|
20231016,191000,308674985,3025,3025,3025,3025,0
|
|
20231016,190900,308674985,3025,3025,3025,3025,0
|
|
20231016,190800,308674985,3025,3025,3025,3025,0
|
|
20231016,190700,308674985,3025,3025,3025,3025,0
|
|
20231016,190600,308674985,3025,3025,3025,3025,0
|
|
20231016,190500,308674985,3025,3025,3025,3025,0
|
|
20231016,190400,308674985,3025,3025,3025,3025,0
|
|
20231016,190300,308674985,3025,3025,3025,3025,0
|
|
20231016,190200,308674985,3025,3025,3025,3025,0
|
|
20231016,190100,308674985,3025,3025,3025,3025,0
|
|
20231016,190000,308674985,3025,3025,3025,3025,0
|
|
20231016,185900,308674985,3025,3025,3025,3025,4229
|
|
20231016,185800,308674985,3025,3025,3025,3025,0
|
|
20231016,185700,308674985,3025,3025,3025,3025,0
|
|
20231016,185600,308674985,3025,3025,3025,3025,0
|
|
20231016,185500,308674985,3025,3025,3025,3025,0
|
|
20231016,185400,308674985,3025,3025,3025,3025,0
|
|
20231016,185300,308674985,3025,3025,3025,3025,0
|
|
20231016,185200,308674985,3025,3025,3025,3025,0
|
|
20231016,185100,308674985,3025,3025,3025,3025,0
|
|
20231016,185000,308674985,3025,3025,3025,3025,0
|
|
20231016,184900,308674985,3025,3025,3025,3025,0
|
|
20231016,184800,308674985,3025,3025,3025,3025,0
|
|
20231016,184700,308674985,3025,3025,3025,3025,0
|
|
20231016,184600,308674985,3025,3025,3025,3025,0
|
|
20231016,184500,308674985,3025,3025,3025,3025,0
|
|
20231016,184400,308674985,3025,3025,3025,3025,0
|
|
20231016,184300,308674985,3025,3025,3025,3025,0
|
|
20231016,184200,308674985,3025,3025,3025,3025,0
|
|
20231016,184100,308674985,3025,3025,3025,3025,0
|
|
20231016,184000,308674985,3025,3025,3025,3025,0
|
|
20231016,183900,308674985,3025,3025,3025,3025,0
|
|
20231016,183800,308674985,3025,3025,3025,3025,0
|
|
20231016,183700,308674985,3025,3025,3025,3025,0
|
|
20231016,183600,308674985,3025,3025,3025,3025,0
|
|
20231016,183500,308674985,3025,3025,3025,3025,0
|
|
20231016,183400,308674985,3025,3025,3025,3025,0
|
|
20231016,183300,308674985,3025,3025,3025,3025,0
|
|
20231016,183200,308674985,3025,3025,3025,3025,0
|
|
20231016,183100,308674985,3025,3025,3025,3025,0
|
|
20231016,183000,308674985,3025,3025,3025,3025,0
|
|
20231016,182900,308674985,3025,3025,3025,3025,4229
|
|
20231016,182800,308674985,3025,3025,3025,3025,0
|
|
20231016,182700,308674985,3025,3025,3025,3025,0
|
|
20231016,182600,308674985,3025,3025,3025,3025,0
|
|
20231016,182500,308674985,3025,3025,3025,3025,0
|
|
20231016,182400,308674985,3025,3025,3025,3025,0
|
|
20231016,182300,308674985,3025,3025,3025,3025,0
|
|
20231016,182200,308674985,3025,3025,3025,3025,0
|
|
20231016,182100,308674985,3025,3025,3025,3025,0
|
|
20231016,182000,308674985,3025,3025,3025,3025,0
|
|
20231016,181900,308674985,3025,3025,3025,3025,0
|
|
20231016,181800,308674985,3025,3025,3025,3025,0
|
|
20231016,181700,308674985,3025,3025,3025,3025,0
|
|
20231016,181600,308674985,3025,3025,3025,3025,0
|
|
20231016,181500,308674985,3025,3025,3025,3025,0
|
|
20231016,181400,308674985,3025,3025,3025,3025,0
|
|
20231016,181300,308674985,3025,3025,3025,3025,0
|
|
20231016,181200,308674985,3025,3025,3025,3025,0
|
|
20231016,181100,308674985,3025,3025,3025,3025,0
|
|
20231016,181000,308674985,3025,3025,3025,3025,0
|
|
20231016,180900,308674985,3025,3025,3025,3025,0
|
|
20231016,180800,308674985,3025,3025,3025,3025,0
|
|
20231016,180700,308674985,3025,3025,3025,3025,0
|
|
20231016,180600,308674985,3025,3025,3025,3025,0
|
|
20231016,180500,308674985,3025,3025,3025,3025,0
|
|
20231016,180400,308674985,3025,3025,3025,3025,0
|
|
20231016,180300,308674985,3025,3025,3025,3025,0
|
|
20231016,180200,308674985,3025,3025,3025,3025,0
|
|
20231016,180100,308674985,3025,3025,3025,3025,0
|
|
20231016,180000,308674985,3025,3025,3025,3025,0
|
|
20231016,175900,308674985,3025,3025,3025,3025,4229
|
|
20231016,175800,308674985,3025,3025,3025,3025,0
|
|
20231016,175700,308674985,3025,3025,3025,3025,0
|
|
20231016,175600,308674985,3025,3025,3025,3025,0
|
|
20231016,175500,308674985,3025,3025,3025,3025,0
|
|
20231016,175400,308674985,3025,3025,3025,3025,0
|
|
20231016,175300,308674985,3025,3025,3025,3025,0
|
|
20231016,175200,308674985,3025,3025,3025,3025,0
|
|
20231016,175100,308674985,3025,3025,3025,3025,0
|
|
20231016,175000,308674985,3025,3025,3025,3025,0
|
|
20231016,174900,308674985,3025,3025,3025,3025,0
|
|
20231016,174800,308674985,3025,3025,3025,3025,0
|
|
20231016,174700,308674985,3025,3025,3025,3025,0
|
|
20231016,174600,308674985,3025,3025,3025,3025,0
|
|
20231016,174500,308674985,3025,3025,3025,3025,0
|
|
20231016,174400,308674985,3025,3025,3025,3025,0
|
|
20231016,174300,308674985,3025,3025,3025,3025,0
|
|
20231016,174200,308674985,3025,3025,3025,3025,0
|
|
20231016,174100,308674985,3025,3025,3025,3025,0
|
|
20231016,174000,308674985,3025,3025,3025,3025,0
|
|
20231016,173900,308674985,3025,3025,3025,3025,0
|
|
20231016,173800,308674985,3025,3025,3025,3025,0
|
|
20231016,173700,308674985,3025,3025,3025,3025,0
|
|
20231016,173600,308674985,3025,3025,3025,3025,0
|
|
20231016,173500,308674985,3025,3025,3025,3025,0
|
|
20231016,173400,308674985,3025,3025,3025,3025,0
|
|
20231016,173300,308674985,3025,3025,3025,3025,0
|
|
20231016,173200,308674985,3025,3025,3025,3025,0
|
|
20231016,173100,308674985,3025,3025,3025,3025,0
|
|
20231016,173000,308674985,3025,3025,3025,3025,0
|
|
20231016,172900,308674985,3025,3025,3025,3025,4229
|
|
20231016,172800,308674985,3025,3025,3025,3025,0
|
|
20231016,172700,308674985,3025,3025,3025,3025,0
|
|
20231016,172600,308674985,3025,3025,3025,3025,0
|
|
20231016,172500,308674985,3025,3025,3025,3025,0
|
|
20231016,172400,308674985,3025,3025,3025,3025,0
|
|
20231016,172300,308674985,3025,3025,3025,3025,0
|
|
20231016,172200,308674985,3025,3025,3025,3025,0
|
|
20231016,172100,308674985,3025,3025,3025,3025,0
|
|
20231016,172000,308674985,3025,3025,3025,3025,0
|
|
20231016,171900,308674985,3025,3025,3025,3025,0
|
|
20231016,171800,308674985,3025,3025,3025,3025,0
|
|
20231016,171700,308674985,3025,3025,3025,3025,0
|
|
20231016,171600,308674985,3025,3025,3025,3025,0
|
|
20231016,171500,308674985,3025,3025,3025,3025,0
|
|
20231016,171400,308674985,3025,3025,3025,3025,0
|
|
20231016,171300,308674985,3025,3025,3025,3025,0
|
|
20231016,171200,308674985,3025,3025,3025,3025,0
|
|
20231016,171100,308674985,3025,3025,3025,3025,0
|
|
20231016,171000,308674985,3025,3025,3025,3025,0
|
|
20231016,170900,308674985,3025,3025,3025,3025,0
|
|
20231016,170800,308674985,3025,3025,3025,3025,0
|
|
20231016,170700,308674985,3025,3025,3025,3025,0
|
|
20231016,170600,308674985,3025,3025,3025,3025,0
|
|
20231016,170500,308674985,3025,3025,3025,3025,0
|
|
20231016,170400,308674985,3025,3025,3025,3025,0
|
|
20231016,170300,308674985,3025,3025,3025,3025,0
|
|
20231016,170200,308674985,3025,3025,3025,3025,0
|
|
20231016,170100,308674985,3025,3025,3025,3025,0
|
|
20231016,170000,308674985,3025,3025,3025,3025,0
|
|
20231016,165900,308674985,3025,3025,3025,3025,4229
|
|
20231016,165800,308674985,3025,3025,3025,3025,0
|
|
20231016,165700,308674985,3025,3025,3025,3025,0
|
|
20231016,165600,308674985,3025,3025,3025,3025,0
|
|
20231016,165500,308674985,3025,3025,3025,3025,0
|
|
20231016,165400,308674985,3025,3025,3025,3025,0
|
|
20231016,165300,308674985,3025,3025,3025,3025,0
|
|
20231016,165200,308674985,3025,3025,3025,3025,0
|
|
20231016,165100,308674985,3025,3025,3025,3025,0
|
|
20231016,165000,308674985,3025,3025,3025,3025,0
|
|
20231016,164900,308674985,3025,3025,3025,3025,0
|
|
20231016,164800,308674985,3025,3025,3025,3025,0
|
|
20231016,164700,308674985,3025,3025,3025,3025,0
|
|
20231016,164600,308674985,3025,3025,3025,3025,0
|
|
20231016,164500,308674985,3025,3025,3025,3025,0
|
|
20231016,164400,308674985,3025,3025,3025,3025,0
|
|
20231016,164300,308674985,3025,3025,3025,3025,0
|
|
20231016,164200,308674985,3025,3025,3025,3025,0
|
|
20231016,164100,308674985,3025,3025,3025,3025,0
|
|
20231016,164000,308674985,3025,3025,3025,3025,0
|
|
20231016,163900,308674985,3025,3025,3025,3025,0
|
|
20231016,163800,308674985,3025,3025,3025,3025,0
|
|
20231016,163700,308674985,3025,3025,3025,3025,0
|
|
20231016,163600,308674985,3025,3025,3025,3025,0
|
|
20231016,163500,308674985,3025,3025,3025,3025,0
|
|
20231016,163400,308674985,3025,3025,3025,3025,0
|
|
20231016,163300,308674985,3025,3025,3025,3025,0
|
|
20231016,163200,308674985,3025,3025,3025,3025,0
|
|
20231016,163100,308674985,3025,3025,3025,3025,0
|
|
20231016,163000,308674985,3025,3025,3025,3025,0
|
|
20231016,162900,308674985,3025,3025,3025,3025,4229
|
|
20231016,162800,308674985,3025,3025,3025,3025,0
|
|
20231016,162700,308674985,3025,3025,3025,3025,0
|
|
20231016,162600,308674985,3025,3025,3025,3025,0
|
|
20231016,162500,308674985,3025,3025,3025,3025,0
|
|
20231016,162400,308674985,3025,3025,3025,3025,0
|
|
20231016,162300,308674985,3025,3025,3025,3025,0
|
|
20231016,162200,308674985,3025,3025,3025,3025,0
|
|
20231016,162100,308674985,3025,3025,3025,3025,0
|
|
20231016,162000,308674985,3025,3025,3025,3025,0
|
|
20231016,161900,308674985,3025,3025,3025,3025,0
|
|
20231016,161800,308674985,3025,3025,3025,3025,0
|
|
20231016,161700,308674985,3025,3025,3025,3025,0
|
|
20231016,161600,308674985,3025,3025,3025,3025,0
|
|
20231016,161500,308674985,3025,3025,3025,3025,0
|
|
20231016,161400,308674985,3025,3025,3025,3025,0
|
|
20231016,161300,308674985,3025,3025,3025,3025,0
|
|
20231016,161200,308674985,3025,3025,3025,3025,0
|
|
20231016,161100,308674985,3025,3025,3025,3025,0
|
|
20231016,161000,308674985,3025,3025,3025,3025,0
|
|
20231016,160900,308674985,3025,3025,3025,3025,0
|
|
20231016,160800,308674985,3025,3025,3025,3025,0
|
|
20231016,160700,308674985,3025,3025,3025,3025,0
|
|
20231016,160600,308674985,3025,3025,3025,3025,0
|
|
20231016,160500,308674985,3025,3025,3025,3025,0
|
|
20231016,160400,308674985,3025,3025,3025,3025,0
|
|
20231016,160300,308674985,3025,3025,3025,3025,0
|
|
20231016,160200,308674985,3025,3025,3025,3025,0
|
|
20231016,160100,308674985,3025,3025,3025,3025,0
|
|
20231016,160000,308674985,3025,3025,3025,3025,0
|
|
20231016,155900,308674985,3025,3025,3025,3025,4229
|
|
20231016,155800,308674985,3025,3025,3025,3025,0
|
|
20231016,155700,308674985,3025,3025,3025,3025,0
|
|
20231016,155600,308674985,3025,3025,3025,3025,0
|
|
20231016,155500,308674985,3025,3025,3025,3025,0
|
|
20231016,155400,308674985,3025,3025,3025,3025,0
|
|
20231016,155300,308674985,3025,3025,3025,3025,0
|
|
20231016,155200,308674985,3025,3025,3025,3025,0
|
|
20231016,155100,308674985,3025,3025,3025,3025,0
|
|
20231016,155000,308674985,3025,3025,3025,3025,0
|
|
20231016,154900,308674985,3025,3025,3025,3025,0
|
|
20231016,154800,308674985,3025,3025,3025,3025,0
|
|
20231016,154700,308674985,3025,3025,3025,3025,0
|
|
20231016,154600,308674985,3025,3025,3025,3025,0
|
|
20231016,154500,308674985,3025,3025,3025,3025,0
|
|
20231016,154400,308674985,3025,3025,3025,3025,0
|
|
20231016,154300,308674985,3025,3025,3025,3025,0
|
|
20231016,154200,308674985,3025,3025,3025,3025,0
|
|
20231016,154100,308674985,3025,3025,3025,3025,0
|
|
20231016,154000,308674985,3025,3025,3025,3025,0
|
|
20231016,153900,308674985,3025,3025,3025,3025,0
|
|
20231016,153800,308674985,3025,3025,3025,3025,0
|
|
20231016,153700,308674985,3025,3025,3025,3025,0
|
|
20231016,153600,308674985,3025,3025,3025,3025,0
|
|
20231016,153500,308674985,3025,3025,3025,3025,0
|
|
20231016,153400,308674985,3025,3025,3025,3025,0
|
|
20231016,153300,308674985,3025,3025,3025,3025,0
|
|
20231016,153200,308674985,3025,3025,3025,3025,0
|
|
20231016,153100,308674985,3025,3025,3025,3025,0
|
|
20231016,153000,308674985,3025,3025,3025,3025,4229
|
|
20231016,152900,295882260,3025,3025,3025,3025,0
|
|
20231016,152800,295882260,3025,3025,3025,3025,0
|
|
20231016,152700,295882260,3025,3025,3025,3025,0
|
|
20231016,152600,295882260,3025,3025,3025,3025,0
|
|
20231016,152500,295882260,3025,3025,3025,3025,0
|
|
20231016,152400,295882260,3025,3025,3025,3025,0
|
|
20231016,152300,295882260,3025,3025,3025,3025,0
|
|
20231016,152200,295882260,3025,3025,3025,3025,0
|
|
20231016,152100,295882260,3025,3025,3025,3025,0
|
|
20231016,152000,295882260,3025,3025,3025,3025,0
|
|
20231016,151900,295882260,3025,3025,3025,3025,22
|
|
20231016,151800,295815710,3020,3020,3025,3010,817
|
|
20231016,151700,293346150,3020,3020,3020,3020,0
|
|
20231016,151600,293346150,3020,3020,3020,3020,51
|
|
20231016,151500,293192130,3020,3020,3020,3020,50
|
|
20231016,151400,293041130,3020,3020,3025,3020,1350
|
|
20231016,151300,288959360,3015,3015,3015,3015,723
|
|
20231016,151200,286779515,3025,3025,3025,3025,0
|
|
20231016,151100,286779515,3025,3020,3025,3020,502
|
|
20231016,151000,285261190,3020,3015,3020,3015,2056
|
|
20231016,150900,279052825,3015,3005,3020,3005,3841
|
|
20231016,150800,267483190,3005,3000,3005,3000,534
|
|
20231016,150700,265880015,3000,3000,3000,3000,529
|
|
20231016,150600,264293015,2995,2995,2995,2995,0
|
|
20231016,150500,264293015,2995,2995,2995,2995,738
|
|
20231016,150400,262082705,2995,2995,2995,2995,22
|
|
20231016,150300,262016815,2995,2995,2995,2995,0
|
|
20231016,150200,262016815,2995,2995,2995,2995,1
|
|
20231016,150100,262013820,2995,2995,2995,2995,0
|
|
20231016,150000,262013820,2995,2995,2995,2995,102
|
|
20231016,145900,261708330,2995,2995,2995,2995,10
|
|
20231016,145800,261678380,2995,2995,2995,2995,0
|
|
20231016,145700,261678380,2995,2995,2995,2995,0
|
|
20231016,145600,261678380,2995,2995,2995,2995,0
|
|
20231016,145500,261678380,2995,2995,2995,2995,0
|
|
20231016,145400,261678380,2995,2995,2995,2995,1
|
|
20231016,145300,261675385,2995,2995,2995,2995,0
|
|
20231016,145200,261675385,2995,2995,2995,2995,100
|
|
20231016,145100,261375885,2995,2995,2995,2995,0
|
|
20231016,145000,261375885,2995,2995,2995,2995,0
|
|
20231016,144900,261375885,2995,2995,2995,2995,0
|
|
20231016,144800,261375885,2995,2995,2995,2995,107
|
|
20231016,144700,261055420,2990,2990,2990,2990,6
|
|
20231016,144600,261037480,2995,2995,2995,2995,0
|
|
20231016,144500,261037480,2995,2995,2995,2995,0
|
|
20231016,144400,261037480,2995,2995,2995,2995,0
|
|
20231016,144300,261037480,2995,2995,2995,2995,0
|
|
20231016,144200,261037480,2995,2995,2995,2995,0
|
|
20231016,144100,261037480,2995,2995,2995,2995,0
|
|
20231016,144000,261037480,2995,2995,2995,2995,99
|
|
20231016,143900,260740975,2995,2995,2995,2995,0
|
|
20231016,143800,260740975,2995,2995,2995,2995,0
|
|
20231016,143700,260740975,2995,2995,2995,2995,0
|
|
20231016,143600,260740975,2995,2995,2995,2995,0
|
|
20231016,143500,260740975,2995,2995,2995,2995,0
|
|
20231016,143400,260740975,2995,2995,2995,2995,0
|
|
20231016,143300,260740975,2995,2995,2995,2995,0
|
|
20231016,143200,260740975,2995,2995,2995,2995,34
|
|
20231016,143100,260639145,2995,2995,2995,2995,0
|
|
20231016,143000,260639145,2995,2995,2995,2995,0
|
|
20231016,142900,260639145,2995,2995,2995,2995,0
|
|
20231016,142800,260639145,2995,2990,2995,2990,502
|
|
20231016,142700,259138155,2995,2995,2995,2995,0
|
|
20231016,142600,259138155,2995,2995,2995,2995,1
|
|
20231016,142500,259135160,2990,2990,2990,2990,0
|
|
20231016,142400,259135160,2990,2990,2990,2990,0
|
|
20231016,142300,259135160,2990,2990,2990,2990,0
|
|
20231016,142200,259135160,2990,2990,2990,2990,0
|
|
20231016,142100,259135160,2990,2990,2990,2990,0
|
|
20231016,142000,259135160,2990,2990,2990,2990,0
|
|
20231016,141900,259135160,2990,2990,2990,2990,1
|
|
20231016,141800,259132170,3000,3000,3000,3000,150
|
|
20231016,141700,258682170,2990,2990,2990,2990,965
|
|
20231016,141600,255796820,2990,2990,2990,2990,5
|
|
20231016,141500,255781870,2990,2990,2990,2990,100
|
|
20231016,141400,255482870,2990,2990,2990,2990,0
|
|
20231016,141300,255482870,2990,2990,2990,2990,3
|
|
20231016,141200,255473900,2990,2990,2990,2990,303
|
|
20231016,141100,254567930,2990,2990,2990,2990,422
|
|
20231016,141000,253306150,2980,2990,2990,2980,3794
|
|
20231016,140900,241974140,2990,2990,2990,2990,0
|
|
20231016,140800,241974140,2990,2990,2990,2990,0
|
|
20231016,140700,241974140,2990,2990,2990,2990,0
|
|
20231016,140600,241974140,2990,2990,2990,2990,0
|
|
20231016,140500,241974140,2990,2990,2990,2990,0
|
|
20231016,140400,241974140,2990,2990,2990,2990,0
|
|
20231016,140300,241974140,2990,2990,2990,2990,0
|
|
20231016,140200,241974140,2990,2990,2990,2990,30
|
|
20231016,140100,241884440,2995,2995,2995,2995,25
|
|
20231016,140000,241809565,2995,2995,2995,2995,0
|
|
20231016,135900,241809565,2995,2995,2995,2995,0
|
|
20231016,135800,241809565,2995,2995,2995,2995,0
|
|
20231016,135700,241809565,2995,2995,2995,2995,10
|
|
20231016,135600,241779615,2995,2995,2995,2995,0
|
|
20231016,135500,241779615,2995,2995,2995,2995,2
|
|
20231016,135400,241773625,3000,2995,3000,2995,1200
|
|
20231016,135300,238176125,2990,2990,2990,2990,0
|
|
20231016,135200,238176125,2990,2990,2990,2990,0
|
|
20231016,135100,238176125,2990,2990,2990,2990,0
|
|
20231016,135000,238176125,2990,2990,2990,2990,0
|
|
20231016,134900,238176125,2990,2990,2990,2990,0
|
|
20231016,134800,238176125,2990,2990,2990,2990,0
|
|
20231016,134700,238176125,2990,2990,2990,2990,0
|
|
20231016,134600,238176125,2990,2990,2990,2990,239
|
|
20231016,134500,237461515,2995,2995,2995,2995,0
|
|
20231016,134400,237461515,2995,2995,2995,2995,0
|
|
20231016,134300,237461515,2995,2995,2995,2995,0
|
|
20231016,134200,237461515,2995,2995,2995,2995,0
|
|
20231016,134100,237461515,2995,2995,2995,2995,20
|
|
20231016,134000,237401615,2995,2995,2995,2995,0
|
|
20231016,133900,237401615,2995,2995,2995,2995,0
|
|
20231016,133800,237401615,2995,2995,2995,2995,0
|
|
20231016,133700,237401615,2995,2995,2995,2995,0
|
|
20231016,133600,237401615,2995,2995,2995,2995,0
|
|
20231016,133500,237401615,2995,2995,2995,2995,0
|
|
20231016,133400,237401615,2995,2995,2995,2995,51
|
|
20231016,133300,237248870,2995,2995,2995,2995,107
|
|
20231016,133200,236928405,2995,2995,2995,2995,0
|
|
20231016,133100,236928405,2995,2995,2995,2995,0
|
|
20231016,133000,236928405,2995,2995,2995,2995,0
|
|
20231016,132900,236928405,2995,2995,2995,2995,0
|
|
20231016,132800,236928405,2995,2995,2995,2995,2
|
|
20231016,132700,236922415,2995,2995,2995,2995,4
|
|
20231016,132600,236910435,3000,3000,3000,3000,0
|
|
20231016,132500,236910435,3000,3000,3000,3000,0
|
|
20231016,132400,236910435,3000,3000,3000,3000,0
|
|
20231016,132300,236910435,3000,3000,3000,3000,0
|
|
20231016,132200,236910435,3000,3000,3000,3000,0
|
|
20231016,132100,236910435,3000,3000,3000,3000,0
|
|
20231016,132000,236910435,3000,2995,3000,2990,2476
|
|
20231016,131900,229505775,2995,2995,2995,2995,0
|
|
20231016,131800,229505775,2995,2995,2995,2995,100
|
|
20231016,131700,229206275,2995,2995,2995,2995,0
|
|
20231016,131600,229206275,2995,2995,2995,2995,0
|
|
20231016,131500,229206275,2995,2995,2995,2995,0
|
|
20231016,131400,229206275,2995,2995,2995,2995,53
|
|
20231016,131300,229047540,3000,3000,3000,3000,0
|
|
20231016,131200,229047540,3000,3000,3000,3000,0
|
|
20231016,131100,229047540,3000,3000,3000,3000,0
|
|
20231016,131000,229047540,3000,3000,3000,3000,0
|
|
20231016,130900,229047540,3000,3000,3000,3000,0
|
|
20231016,130800,229047540,3000,3000,3000,3000,3
|
|
20231016,130700,229038540,2980,2980,2980,2980,0
|
|
20231016,130600,229038540,2980,2980,2980,2980,0
|
|
20231016,130500,229038540,2980,2980,2980,2980,0
|
|
20231016,130400,229038540,2980,2980,2980,2980,0
|
|
20231016,130300,229038540,2980,2980,2980,2980,0
|
|
20231016,130200,229038540,2980,2980,2980,2980,0
|
|
20231016,130100,229038540,2980,2980,2980,2980,0
|
|
20231016,130000,229038540,2980,2990,2990,2980,3216
|
|
20231016,125900,219445765,2990,3005,3005,2990,3030
|
|
20231016,125800,210370225,3005,3005,3005,3005,0
|
|
20231016,125700,210370225,3005,3005,3005,3005,0
|
|
20231016,125600,210370225,3005,3005,3005,3005,7
|
|
20231016,125500,210349190,2995,2995,2995,2995,301
|
|
20231016,125400,209447695,2995,2995,2995,2995,8
|
|
20231016,125300,209423735,2995,2995,2995,2995,0
|
|
20231016,125200,209423735,2995,2995,2995,2995,0
|
|
20231016,125100,209423735,2995,2995,2995,2995,3
|
|
20231016,125000,209414750,2995,2995,2995,2995,24
|
|
20231016,124900,209342870,2985,2985,2985,2985,0
|
|
20231016,124800,209342870,2985,2990,2990,2985,2540
|
|
20231016,124700,201752305,2995,2995,2995,2995,0
|
|
20231016,124600,201752305,2995,2995,2995,2995,0
|
|
20231016,124500,201752305,2995,2995,2995,2995,4
|
|
20231016,124400,201740325,2995,2995,2995,2995,8
|
|
20231016,124300,201716365,2990,2995,2995,2990,34
|
|
20231016,124200,201614700,2995,2995,2995,2995,2
|
|
20231016,124100,201608710,2995,2995,2995,2995,141
|
|
20231016,124000,201186415,2995,2995,2995,2995,100
|
|
20231016,123900,200886915,2995,2995,2995,2995,722
|
|
20231016,123800,198724525,3005,3005,3005,3005,1
|
|
20231016,123700,198721520,3005,3005,3005,3005,0
|
|
20231016,123600,198721520,3005,3005,3005,3005,0
|
|
20231016,123500,198721520,3005,3005,3005,3005,105
|
|
20231016,123400,198405995,3005,3005,3005,3005,0
|
|
20231016,123300,198405995,3005,3005,3005,3005,0
|
|
20231016,123200,198405995,3005,3000,3005,3000,480
|
|
20231016,123100,196965145,3000,3000,3000,3000,0
|
|
20231016,123000,196965145,3000,3000,3000,3000,0
|
|
20231016,122900,196965145,3000,3000,3000,3000,0
|
|
20231016,122800,196965145,3000,3000,3000,3000,0
|
|
20231016,122700,196965145,3000,3000,3000,3000,300
|
|
20231016,122600,196065145,3000,3000,3000,3000,17
|
|
20231016,122500,196014145,3000,3000,3000,3000,35
|
|
20231016,122400,195909145,2995,2995,2995,2995,500
|
|
20231016,122300,194411645,2995,2995,2995,2995,201
|
|
20231016,122200,193809650,2995,2995,2995,2995,21
|
|
20231016,122100,193746755,2990,2990,2990,2990,2180
|
|
20231016,122000,187228555,2995,2995,2995,2995,20
|
|
20231016,121900,187168655,2990,2990,2990,2990,0
|
|
20231016,121800,187168655,2990,2990,2990,2990,722
|
|
20231016,121700,185009875,2990,2990,2990,2990,0
|
|
20231016,121600,185009875,2990,2990,2990,2990,133
|
|
20231016,121500,184612205,2995,2995,2995,2995,9
|
|
20231016,121400,184585250,2995,2995,2995,2995,2
|
|
20231016,121300,184579260,2995,2995,2995,2995,0
|
|
20231016,121200,184579260,2995,2995,2995,2995,1940
|
|
20231016,121100,178768960,3000,3000,3000,3000,17
|
|
20231016,121000,178717960,3005,3005,3005,3005,0
|
|
20231016,120900,178717960,3005,3005,3005,3005,110
|
|
20231016,120800,178387410,3005,3005,3005,3005,0
|
|
20231016,120700,178387410,3005,3005,3005,3005,26
|
|
20231016,120600,178309280,3000,3000,3000,3000,0
|
|
20231016,120500,178309280,3000,3000,3000,3000,0
|
|
20231016,120400,178309280,3000,3000,3000,3000,0
|
|
20231016,120300,178309280,3000,3000,3000,3000,3
|
|
20231016,120200,178300280,3000,3000,3000,3000,0
|
|
20231016,120100,178300280,3000,3000,3000,3000,0
|
|
20231016,120000,178300280,3000,3000,3000,3000,24
|
|
20231016,115900,178228280,3000,3000,3000,3000,0
|
|
20231016,115800,178228280,3000,3000,3000,3000,0
|
|
20231016,115700,178228280,3000,3000,3000,3000,1000
|
|
20231016,115600,175228280,2995,2995,2995,2995,0
|
|
20231016,115500,175228280,2995,2995,2995,2995,0
|
|
20231016,115400,175228280,2995,2995,2995,2995,0
|
|
20231016,115300,175228280,2995,2995,2995,2995,0
|
|
20231016,115200,175228280,2995,3000,3000,2995,3158
|
|
20231016,115100,165757555,3005,3005,3005,3005,1000
|
|
20231016,115000,162752555,3015,3015,3015,3015,0
|
|
20231016,114900,162752555,3015,3015,3015,3015,0
|
|
20231016,114800,162752555,3015,3015,3015,3015,0
|
|
20231016,114700,162752555,3015,3015,3015,3015,0
|
|
20231016,114600,162752555,3015,3015,3015,3015,0
|
|
20231016,114500,162752555,3015,3015,3015,3015,0
|
|
20231016,114400,162752555,3015,3015,3015,3015,0
|
|
20231016,114300,162752555,3015,3015,3015,3015,330
|
|
20231016,114200,161757605,3015,3015,3015,3015,2
|
|
20231016,114100,161751575,3005,3005,3005,3005,2134
|
|
20231016,114000,155338905,3010,3010,3010,3010,0
|
|
20231016,113900,155338905,3010,3010,3010,3010,0
|
|
20231016,113800,155338905,3010,3010,3010,3010,50
|
|
20231016,113700,155188405,3010,3010,3010,3010,0
|
|
20231016,113600,155188405,3010,3010,3010,3010,0
|
|
20231016,113500,155188405,3010,3015,3015,3010,652
|
|
20231016,113400,153225385,3020,3020,3020,3020,0
|
|
20231016,113300,153225385,3020,3020,3020,3020,10
|
|
20231016,113200,153195185,3020,3020,3020,3020,0
|
|
20231016,113100,153195185,3020,3020,3020,3020,0
|
|
20231016,113000,153195185,3020,3020,3020,3020,0
|
|
20231016,112900,153195185,3020,3020,3020,3020,0
|
|
20231016,112800,153195185,3020,3020,3020,3020,0
|
|
20231016,112700,153195185,3020,3020,3020,3020,0
|
|
20231016,112600,153195185,3020,3020,3020,3020,513
|
|
20231016,112500,151645925,3030,3030,3030,3030,0
|
|
20231016,112400,151645925,3030,3030,3030,3030,0
|
|
20231016,112300,151645925,3030,3030,3030,3030,1
|
|
20231016,112200,151642895,3020,3020,3020,3020,0
|
|
20231016,112100,151642895,3020,3020,3020,3020,8
|
|
20231016,112000,151618735,3020,3020,3020,3020,0
|
|
20231016,111900,151618735,3020,3020,3020,3020,0
|
|
20231016,111800,151618735,3020,3020,3020,3020,0
|
|
20231016,111700,151618735,3020,3020,3020,3020,0
|
|
20231016,111600,151618735,3020,3020,3020,3020,0
|
|
20231016,111500,151618735,3020,3020,3020,3020,1000
|
|
20231016,111400,148598735,3020,3015,3020,3015,2000
|
|
20231016,111300,142563735,3015,3015,3015,3015,0
|
|
20231016,111200,142563735,3015,3015,3015,3015,0
|
|
20231016,111100,142563735,3015,3015,3015,3015,0
|
|
20231016,111000,142563735,3015,3015,3015,3015,1
|
|
20231016,110900,142560720,3015,3015,3015,3015,0
|
|
20231016,110800,142560720,3015,3015,3015,3015,1500
|
|
20231016,110700,138038220,3010,3010,3010,3010,0
|
|
20231016,110600,138038220,3010,3015,3015,3010,16
|
|
20231016,110500,137990020,3015,3015,3015,3015,8
|
|
20231016,110400,137965900,3015,3015,3015,3015,22
|
|
20231016,110300,137899570,3015,3015,3015,3015,6
|
|
20231016,110200,137881480,3015,3015,3015,3015,2
|
|
20231016,110100,137875450,3005,3010,3015,3005,196
|
|
20231016,110000,137285370,3010,3010,3010,3010,1290
|
|
20231016,105900,133402470,3015,3015,3015,3015,0
|
|
20231016,105800,133402470,3015,3015,3015,3015,0
|
|
20231016,105700,133402470,3015,3015,3015,3015,0
|
|
20231016,105600,133402470,3015,3015,3015,3015,436
|
|
20231016,105500,132087930,3015,3015,3015,3015,0
|
|
20231016,105400,132087930,3015,3015,3015,3015,0
|
|
20231016,105300,132087930,3015,3015,3015,3015,0
|
|
20231016,105200,132087930,3015,3015,3015,3015,0
|
|
20231016,105100,132087930,3015,3015,3015,3015,0
|
|
20231016,105000,132087930,3015,3015,3015,3015,0
|
|
20231016,104900,132087930,3015,3015,3015,3015,0
|
|
20231016,104800,132087930,3015,3015,3015,3015,0
|
|
20231016,104700,132087930,3015,3015,3015,3015,1497
|
|
20231016,104600,127574475,3030,3030,3030,3030,0
|
|
20231016,104500,127574475,3030,3030,3030,3030,0
|
|
20231016,104400,127574475,3030,3030,3030,3030,0
|
|
20231016,104300,127574475,3030,3030,3030,3030,0
|
|
20231016,104200,127574475,3030,3030,3030,3030,0
|
|
20231016,104100,127574475,3030,3030,3030,3030,20
|
|
20231016,104000,127513875,3035,3035,3035,3035,0
|
|
20231016,103900,127513875,3035,3035,3035,3035,0
|
|
20231016,103800,127513875,3035,3035,3035,3035,0
|
|
20231016,103700,127513875,3035,3020,3035,3015,102
|
|
20231016,103600,127205825,3035,3030,3035,3015,1949
|
|
20231016,103500,121301280,3040,3035,3040,3035,7
|
|
20231016,103400,121280030,3040,3040,3040,3040,101
|
|
20231016,103300,120972990,3040,3040,3040,3040,0
|
|
20231016,103200,120972990,3040,3040,3040,3040,0
|
|
20231016,103100,120972990,3040,3040,3040,3040,0
|
|
20231016,103000,120972990,3040,3040,3040,3040,2
|
|
20231016,102900,120966910,3040,3040,3040,3040,0
|
|
20231016,102800,120966910,3040,3040,3040,3040,30
|
|
20231016,102700,120875710,3040,3040,3040,3040,21
|
|
20231016,102600,120811870,3035,3035,3035,3035,400
|
|
20231016,102500,119597870,3035,3035,3035,3035,143
|
|
20231016,102400,119163865,3040,3040,3040,3040,0
|
|
20231016,102300,119163865,3040,3040,3040,3040,0
|
|
20231016,102200,119163865,3040,3040,3040,3040,16
|
|
20231016,102100,119115225,3040,3035,3040,3035,21
|
|
20231016,102000,119051390,3040,3040,3040,3040,0
|
|
20231016,101900,119051390,3040,3040,3040,3040,0
|
|
20231016,101800,119051390,3040,3040,3040,3040,0
|
|
20231016,101700,119051390,3040,3040,3040,3040,500
|
|
20231016,101600,117531390,3040,3040,3040,3040,0
|
|
20231016,101500,117531390,3040,3040,3040,3040,0
|
|
20231016,101400,117531390,3040,3040,3040,3040,1488
|
|
20231016,101300,113007870,3040,3040,3040,3040,0
|
|
20231016,101200,113007870,3040,3040,3040,3040,0
|
|
20231016,101100,113007870,3040,3040,3040,3040,0
|
|
20231016,101000,113007870,3040,3040,3040,3040,101
|
|
20231016,100900,112700830,3035,3035,3035,3035,20
|
|
20231016,100800,112640130,3030,3030,3030,3030,100
|
|
20231016,100700,112337130,3030,3030,3030,3030,0
|
|
20231016,100600,112337130,3030,3030,3030,3030,0
|
|
20231016,100500,112337130,3030,3030,3030,3030,0
|
|
20231016,100400,112337130,3030,3030,3030,3030,0
|
|
20231016,100300,112337130,3030,3030,3030,3030,1
|
|
20231016,100200,112334100,3030,3030,3030,3030,637
|
|
20231016,100100,110403990,3040,3040,3040,3040,0
|
|
20231016,100000,110403990,3040,3040,3040,3040,3
|
|
20231016,095900,110394870,3020,3020,3020,3020,265
|
|
20231016,095800,109594570,3020,3020,3020,3020,0
|
|
20231016,095700,109594570,3020,3005,3020,3005,1979
|
|
20231016,095600,103637730,3005,3005,3005,3005,24
|
|
20231016,095500,103565610,3005,3005,3005,3005,8
|
|
20231016,095400,103541570,3000,3000,3000,3000,1800
|
|
20231016,095300,98141570,3000,3010,3010,3000,4931
|
|
20231016,095200,83329585,3020,3020,3020,3020,0
|
|
20231016,095100,83329585,3020,3020,3020,3020,0
|
|
20231016,095000,83329585,3020,3020,3020,3020,0
|
|
20231016,094900,83329585,3020,3025,3025,3020,55
|
|
20231016,094800,83163460,3010,3015,3015,3010,3200
|
|
20231016,094700,73518960,3030,3030,3030,3030,48
|
|
20231016,094600,73373520,3015,3015,3015,3015,53
|
|
20231016,094500,73213725,3040,3015,3040,3010,586
|
|
20231016,094400,71447975,3010,3010,3010,3010,200
|
|
20231016,094300,70845975,3015,3015,3015,3015,0
|
|
20231016,094200,70845975,3015,3015,3015,3015,0
|
|
20231016,094100,70845975,3015,3020,3020,3015,515
|
|
20231016,094000,69292475,3040,3040,3040,3040,1
|
|
20231016,093900,69289435,3040,3040,3040,3040,300
|
|
20231016,093800,68377435,3040,3035,3040,3035,632
|
|
20231016,093700,66459175,3035,3030,3035,3030,820
|
|
20231016,093600,63973055,3030,3035,3035,3030,82
|
|
20231016,093500,63724325,3030,3030,3030,3030,77
|
|
20231016,093400,63491015,3020,3020,3020,3020,0
|
|
20231016,093300,63491015,3020,3030,3030,3020,151
|
|
20231016,093200,63034985,3025,3025,3025,3025,25
|
|
20231016,093100,62959360,3025,3025,3025,3025,31
|
|
20231016,093000,62865585,3020,3020,3020,3020,6
|
|
20231016,092900,62847465,3030,3030,3030,3030,0
|
|
20231016,092800,62847465,3030,3030,3030,3030,0
|
|
20231016,092700,62847465,3030,3030,3030,3030,0
|
|
20231016,092600,62847465,3030,3030,3030,3030,19
|
|
20231016,092500,62789895,3030,3030,3030,3030,3
|
|
20231016,092400,62780805,3030,3030,3030,3030,27
|
|
20231016,092300,62698995,3030,3030,3030,3030,10
|
|
20231016,092200,62668695,3030,3030,3030,3010,484
|
|
20231016,092100,61210795,3030,3015,3030,3010,517
|
|
20231016,092000,59653070,3015,3015,3015,3015,1500
|
|
20231016,091900,55130570,3020,3020,3020,3020,2456
|
|
20231016,091800,47713450,3020,3020,3020,3020,0
|
|
20231016,091700,47713450,3020,3030,3030,3020,1002
|
|
20231016,091600,44687390,3030,3030,3030,3030,25
|
|
20231016,091500,44611640,3030,3015,3035,3015,126
|
|
20231016,091400,44229895,3035,3035,3035,3035,0
|
|
20231016,091300,44229895,3035,3035,3035,3035,1
|
|
20231016,091200,44226860,3030,3030,3030,3030,5
|
|
20231016,091100,44211710,3030,3020,3030,3020,65
|
|
20231016,091000,44014810,3015,3015,3015,3015,27
|
|
20231016,090900,43933405,3005,3010,3015,3005,3816
|
|
20231016,090800,32455095,3015,3010,3015,3010,507
|
|
20231016,090700,30928990,3015,3035,3035,3015,1800
|
|
20231016,090600,25497915,3035,3035,3035,3035,25
|
|
20231016,090500,25422040,3040,3020,3040,3010,1352
|
|
20231016,090400,21346285,3040,3040,3040,3040,2
|
|
20231016,090300,21340205,3015,3040,3040,3015,1502
|
|
20231016,090200,16811625,3010,3010,3020,3005,1261
|
|
20231016,090100,13019160,3005,3055,3055,3000,2980
|
|
20231016,090000,4001305,3055,3075,3075,3055,1203
|