658 lines
31 KiB
CSV
658 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231017,195500,334914945,3070,3070,3070,3070,1425
|
|
20231017,195400,334914945,3070,3070,3070,3070,0
|
|
20231017,195300,334914945,3070,3070,3070,3070,0
|
|
20231017,195200,334914945,3070,3070,3070,3070,0
|
|
20231017,195100,334914945,3070,3070,3070,3070,0
|
|
20231017,195000,334914945,3070,3070,3070,3070,0
|
|
20231017,194900,334914945,3070,3070,3070,3070,0
|
|
20231017,194800,334914945,3070,3070,3070,3070,0
|
|
20231017,194700,334914945,3070,3070,3070,3070,0
|
|
20231017,194600,334914945,3070,3070,3070,3070,0
|
|
20231017,194500,334914945,3070,3070,3070,3070,0
|
|
20231017,194400,334914945,3070,3070,3070,3070,0
|
|
20231017,194300,334914945,3070,3070,3070,3070,0
|
|
20231017,194200,334914945,3070,3070,3070,3070,0
|
|
20231017,194100,334914945,3070,3070,3070,3070,0
|
|
20231017,194000,334914945,3070,3070,3070,3070,0
|
|
20231017,193900,334914945,3070,3070,3070,3070,0
|
|
20231017,193800,334914945,3070,3070,3070,3070,0
|
|
20231017,193700,334914945,3070,3070,3070,3070,0
|
|
20231017,193600,334914945,3070,3070,3070,3070,0
|
|
20231017,193500,334914945,3070,3070,3070,3070,0
|
|
20231017,193400,334914945,3070,3070,3070,3070,0
|
|
20231017,193300,334914945,3070,3070,3070,3070,0
|
|
20231017,193200,334914945,3070,3070,3070,3070,0
|
|
20231017,193100,334914945,3070,3070,3070,3070,0
|
|
20231017,193000,334914945,3070,3070,3070,3070,0
|
|
20231017,192900,334914945,3070,3070,3070,3070,0
|
|
20231017,192800,334914945,3070,3070,3070,3070,0
|
|
20231017,192700,334914945,3070,3070,3070,3070,0
|
|
20231017,192600,334914945,3070,3070,3070,3070,0
|
|
20231017,192500,334914945,3070,3070,3070,3070,1425
|
|
20231017,192400,334914945,3070,3070,3070,3070,0
|
|
20231017,192300,334914945,3070,3070,3070,3070,0
|
|
20231017,192200,334914945,3070,3070,3070,3070,0
|
|
20231017,192100,334914945,3070,3070,3070,3070,0
|
|
20231017,192000,334914945,3070,3070,3070,3070,0
|
|
20231017,191900,334914945,3070,3070,3070,3070,0
|
|
20231017,191800,334914945,3070,3070,3070,3070,0
|
|
20231017,191700,334914945,3070,3070,3070,3070,0
|
|
20231017,191600,334914945,3070,3070,3070,3070,0
|
|
20231017,191500,334914945,3070,3070,3070,3070,0
|
|
20231017,191400,334914945,3070,3070,3070,3070,0
|
|
20231017,191300,334914945,3070,3070,3070,3070,0
|
|
20231017,191200,334914945,3070,3070,3070,3070,0
|
|
20231017,191100,334914945,3070,3070,3070,3070,0
|
|
20231017,191000,334914945,3070,3070,3070,3070,0
|
|
20231017,190900,334914945,3070,3070,3070,3070,0
|
|
20231017,190800,334914945,3070,3070,3070,3070,0
|
|
20231017,190700,334914945,3070,3070,3070,3070,0
|
|
20231017,190600,334914945,3070,3070,3070,3070,0
|
|
20231017,190500,334914945,3070,3070,3070,3070,0
|
|
20231017,190400,334914945,3070,3070,3070,3070,0
|
|
20231017,190300,334914945,3070,3070,3070,3070,0
|
|
20231017,190200,334914945,3070,3070,3070,3070,0
|
|
20231017,190100,334914945,3070,3070,3070,3070,0
|
|
20231017,190000,334914945,3070,3070,3070,3070,0
|
|
20231017,185900,334914945,3070,3070,3070,3070,0
|
|
20231017,185800,334914945,3070,3070,3070,3070,0
|
|
20231017,185700,334914945,3070,3070,3070,3070,0
|
|
20231017,185600,334914945,3070,3070,3070,3070,0
|
|
20231017,185500,334914945,3070,3070,3070,3070,1425
|
|
20231017,185400,334914945,3070,3070,3070,3070,0
|
|
20231017,185300,334914945,3070,3070,3070,3070,0
|
|
20231017,185200,334914945,3070,3070,3070,3070,0
|
|
20231017,185100,334914945,3070,3070,3070,3070,0
|
|
20231017,185000,334914945,3070,3070,3070,3070,0
|
|
20231017,184900,334914945,3070,3070,3070,3070,0
|
|
20231017,184800,334914945,3070,3070,3070,3070,0
|
|
20231017,184700,334914945,3070,3070,3070,3070,0
|
|
20231017,184600,334914945,3070,3070,3070,3070,0
|
|
20231017,184500,334914945,3070,3070,3070,3070,0
|
|
20231017,184400,334914945,3070,3070,3070,3070,0
|
|
20231017,184300,334914945,3070,3070,3070,3070,0
|
|
20231017,184200,334914945,3070,3070,3070,3070,0
|
|
20231017,184100,334914945,3070,3070,3070,3070,0
|
|
20231017,184000,334914945,3070,3070,3070,3070,0
|
|
20231017,183900,334914945,3070,3070,3070,3070,0
|
|
20231017,183800,334914945,3070,3070,3070,3070,0
|
|
20231017,183700,334914945,3070,3070,3070,3070,0
|
|
20231017,183600,334914945,3070,3070,3070,3070,0
|
|
20231017,183500,334914945,3070,3070,3070,3070,0
|
|
20231017,183400,334914945,3070,3070,3070,3070,0
|
|
20231017,183300,334914945,3070,3070,3070,3070,0
|
|
20231017,183200,334914945,3070,3070,3070,3070,0
|
|
20231017,183100,334914945,3070,3070,3070,3070,0
|
|
20231017,183000,334914945,3070,3070,3070,3070,0
|
|
20231017,182900,334914945,3070,3070,3070,3070,0
|
|
20231017,182800,334914945,3070,3070,3070,3070,0
|
|
20231017,182700,334914945,3070,3070,3070,3070,0
|
|
20231017,182600,334914945,3070,3070,3070,3070,0
|
|
20231017,182500,334914945,3070,3070,3070,3070,1425
|
|
20231017,182400,334914945,3070,3070,3070,3070,0
|
|
20231017,182300,334914945,3070,3070,3070,3070,0
|
|
20231017,182200,334914945,3070,3070,3070,3070,0
|
|
20231017,182100,334914945,3070,3070,3070,3070,0
|
|
20231017,182000,334914945,3070,3070,3070,3070,0
|
|
20231017,181900,334914945,3070,3070,3070,3070,0
|
|
20231017,181800,334914945,3070,3070,3070,3070,0
|
|
20231017,181700,334914945,3070,3070,3070,3070,0
|
|
20231017,181600,334914945,3070,3070,3070,3070,0
|
|
20231017,181500,334914945,3070,3070,3070,3070,0
|
|
20231017,181400,334914945,3070,3070,3070,3070,0
|
|
20231017,181300,334914945,3070,3070,3070,3070,0
|
|
20231017,181200,334914945,3070,3070,3070,3070,0
|
|
20231017,181100,334914945,3070,3070,3070,3070,0
|
|
20231017,181000,334914945,3070,3070,3070,3070,0
|
|
20231017,180900,334914945,3070,3070,3070,3070,0
|
|
20231017,180800,334914945,3070,3070,3070,3070,0
|
|
20231017,180700,334914945,3070,3070,3070,3070,0
|
|
20231017,180600,334914945,3070,3070,3070,3070,0
|
|
20231017,180500,334914945,3070,3070,3070,3070,0
|
|
20231017,180400,334914945,3070,3070,3070,3070,0
|
|
20231017,180300,334914945,3070,3070,3070,3070,0
|
|
20231017,180200,334914945,3070,3070,3070,3070,0
|
|
20231017,180100,334914945,3070,3070,3070,3070,0
|
|
20231017,180000,334914945,3070,3070,3070,3070,0
|
|
20231017,175900,334914945,3070,3070,3070,3070,0
|
|
20231017,175800,334914945,3070,3070,3070,3070,0
|
|
20231017,175700,334914945,3070,3070,3070,3070,0
|
|
20231017,175600,334914945,3070,3070,3070,3070,0
|
|
20231017,175500,334914945,3070,3070,3070,3070,1425
|
|
20231017,175400,334914945,3070,3070,3070,3070,0
|
|
20231017,175300,334914945,3070,3070,3070,3070,0
|
|
20231017,175200,334914945,3070,3070,3070,3070,0
|
|
20231017,175100,334914945,3070,3070,3070,3070,0
|
|
20231017,175000,334914945,3070,3070,3070,3070,0
|
|
20231017,174900,334914945,3070,3070,3070,3070,0
|
|
20231017,174800,334914945,3070,3070,3070,3070,0
|
|
20231017,174700,334914945,3070,3070,3070,3070,0
|
|
20231017,174600,334914945,3070,3070,3070,3070,0
|
|
20231017,174500,334914945,3070,3070,3070,3070,0
|
|
20231017,174400,334914945,3070,3070,3070,3070,0
|
|
20231017,174300,334914945,3070,3070,3070,3070,0
|
|
20231017,174200,334914945,3070,3070,3070,3070,0
|
|
20231017,174100,334914945,3070,3070,3070,3070,0
|
|
20231017,174000,334914945,3070,3070,3070,3070,0
|
|
20231017,173900,334914945,3070,3070,3070,3070,0
|
|
20231017,173800,334914945,3070,3070,3070,3070,0
|
|
20231017,173700,334914945,3070,3070,3070,3070,0
|
|
20231017,173600,334914945,3070,3070,3070,3070,0
|
|
20231017,173500,334914945,3070,3070,3070,3070,0
|
|
20231017,173400,334914945,3070,3070,3070,3070,0
|
|
20231017,173300,334914945,3070,3070,3070,3070,0
|
|
20231017,173200,334914945,3070,3070,3070,3070,0
|
|
20231017,173100,334914945,3070,3070,3070,3070,0
|
|
20231017,173000,334914945,3070,3070,3070,3070,0
|
|
20231017,172900,334914945,3070,3070,3070,3070,0
|
|
20231017,172800,334914945,3070,3070,3070,3070,0
|
|
20231017,172700,334914945,3070,3070,3070,3070,0
|
|
20231017,172600,334914945,3070,3070,3070,3070,0
|
|
20231017,172500,334914945,3070,3070,3070,3070,1425
|
|
20231017,172400,334914945,3070,3070,3070,3070,0
|
|
20231017,172300,334914945,3070,3070,3070,3070,0
|
|
20231017,172200,334914945,3070,3070,3070,3070,0
|
|
20231017,172100,334914945,3070,3070,3070,3070,0
|
|
20231017,172000,334914945,3070,3070,3070,3070,0
|
|
20231017,171900,334914945,3070,3070,3070,3070,0
|
|
20231017,171800,334914945,3070,3070,3070,3070,0
|
|
20231017,171700,334914945,3070,3070,3070,3070,0
|
|
20231017,171600,334914945,3070,3070,3070,3070,0
|
|
20231017,171500,334914945,3070,3070,3070,3070,0
|
|
20231017,171400,334914945,3070,3070,3070,3070,0
|
|
20231017,171300,334914945,3070,3070,3070,3070,0
|
|
20231017,171200,334914945,3070,3070,3070,3070,0
|
|
20231017,171100,334914945,3070,3070,3070,3070,0
|
|
20231017,171000,334914945,3070,3070,3070,3070,0
|
|
20231017,170900,334914945,3070,3070,3070,3070,0
|
|
20231017,170800,334914945,3070,3070,3070,3070,0
|
|
20231017,170700,334914945,3070,3070,3070,3070,0
|
|
20231017,170600,334914945,3070,3070,3070,3070,0
|
|
20231017,170500,334914945,3070,3070,3070,3070,0
|
|
20231017,170400,334914945,3070,3070,3070,3070,0
|
|
20231017,170300,334914945,3070,3070,3070,3070,0
|
|
20231017,170200,334914945,3070,3070,3070,3070,0
|
|
20231017,170100,334914945,3070,3070,3070,3070,0
|
|
20231017,170000,334914945,3070,3070,3070,3070,0
|
|
20231017,165900,334914945,3070,3070,3070,3070,0
|
|
20231017,165800,334914945,3070,3070,3070,3070,0
|
|
20231017,165700,334914945,3070,3070,3070,3070,0
|
|
20231017,165600,334914945,3070,3070,3070,3070,0
|
|
20231017,165500,334914945,3070,3070,3070,3070,1425
|
|
20231017,165400,334914945,3070,3070,3070,3070,0
|
|
20231017,165300,334914945,3070,3070,3070,3070,0
|
|
20231017,165200,334914945,3070,3070,3070,3070,0
|
|
20231017,165100,334914945,3070,3070,3070,3070,0
|
|
20231017,165000,334914945,3070,3070,3070,3070,0
|
|
20231017,164900,334914945,3070,3070,3070,3070,0
|
|
20231017,164800,334914945,3070,3070,3070,3070,0
|
|
20231017,164700,334914945,3070,3070,3070,3070,0
|
|
20231017,164600,334914945,3070,3070,3070,3070,0
|
|
20231017,164500,334914945,3070,3070,3070,3070,0
|
|
20231017,164400,334914945,3070,3070,3070,3070,0
|
|
20231017,164300,334914945,3070,3070,3070,3070,0
|
|
20231017,164200,334914945,3070,3070,3070,3070,0
|
|
20231017,164100,334914945,3070,3070,3070,3070,0
|
|
20231017,164000,334914945,3070,3070,3070,3070,0
|
|
20231017,163900,334914945,3070,3070,3070,3070,0
|
|
20231017,163800,334914945,3070,3070,3070,3070,0
|
|
20231017,163700,334914945,3070,3070,3070,3070,0
|
|
20231017,163600,334914945,3070,3070,3070,3070,0
|
|
20231017,163500,334914945,3070,3070,3070,3070,0
|
|
20231017,163400,334914945,3070,3070,3070,3070,0
|
|
20231017,163300,334914945,3070,3070,3070,3070,0
|
|
20231017,163200,334914945,3070,3070,3070,3070,0
|
|
20231017,163100,334914945,3070,3070,3070,3070,0
|
|
20231017,163000,334914945,3070,3070,3070,3070,0
|
|
20231017,162900,334914945,3070,3070,3070,3070,0
|
|
20231017,162800,334914945,3070,3070,3070,3070,0
|
|
20231017,162700,334914945,3070,3070,3070,3070,0
|
|
20231017,162600,334914945,3070,3070,3070,3070,0
|
|
20231017,162500,334914945,3070,3070,3070,3070,1425
|
|
20231017,162400,334914945,3070,3070,3070,3070,0
|
|
20231017,162300,334914945,3070,3070,3070,3070,0
|
|
20231017,162200,334914945,3070,3070,3070,3070,0
|
|
20231017,162100,334914945,3070,3070,3070,3070,0
|
|
20231017,162000,334914945,3070,3070,3070,3070,0
|
|
20231017,161900,334914945,3070,3070,3070,3070,0
|
|
20231017,161800,334914945,3070,3070,3070,3070,0
|
|
20231017,161700,334914945,3070,3070,3070,3070,0
|
|
20231017,161600,334914945,3070,3070,3070,3070,0
|
|
20231017,161500,334914945,3070,3070,3070,3070,0
|
|
20231017,161400,334914945,3070,3070,3070,3070,0
|
|
20231017,161300,334914945,3070,3070,3070,3070,0
|
|
20231017,161200,334914945,3070,3070,3070,3070,0
|
|
20231017,161100,334914945,3070,3070,3070,3070,0
|
|
20231017,161000,334914945,3070,3070,3070,3070,0
|
|
20231017,160900,334914945,3070,3070,3070,3070,0
|
|
20231017,160800,334914945,3070,3070,3070,3070,0
|
|
20231017,160700,334914945,3070,3070,3070,3070,0
|
|
20231017,160600,334914945,3070,3070,3070,3070,0
|
|
20231017,160500,334914945,3070,3070,3070,3070,0
|
|
20231017,160400,334914945,3070,3070,3070,3070,0
|
|
20231017,160300,334914945,3070,3070,3070,3070,0
|
|
20231017,160200,334914945,3070,3070,3070,3070,0
|
|
20231017,160100,334914945,3070,3070,3070,3070,0
|
|
20231017,160000,334914945,3070,3070,3070,3070,0
|
|
20231017,155900,334914945,3070,3070,3070,3070,0
|
|
20231017,155800,334914945,3070,3070,3070,3070,0
|
|
20231017,155700,334914945,3070,3070,3070,3070,0
|
|
20231017,155600,334914945,3070,3070,3070,3070,0
|
|
20231017,155500,334914945,3070,3070,3070,3070,1425
|
|
20231017,155400,334914945,3070,3070,3070,3070,0
|
|
20231017,155300,334914945,3070,3070,3070,3070,0
|
|
20231017,155200,334914945,3070,3070,3070,3070,0
|
|
20231017,155100,334914945,3070,3070,3070,3070,0
|
|
20231017,155000,334914945,3070,3070,3070,3070,0
|
|
20231017,154900,334914945,3070,3070,3070,3070,0
|
|
20231017,154800,334914945,3070,3070,3070,3070,0
|
|
20231017,154700,334914945,3070,3070,3070,3070,0
|
|
20231017,154600,334914945,3070,3070,3070,3070,0
|
|
20231017,154500,334914945,3070,3070,3070,3070,0
|
|
20231017,154400,334914945,3070,3070,3070,3070,0
|
|
20231017,154300,334914945,3070,3070,3070,3070,0
|
|
20231017,154200,334914945,3070,3070,3070,3070,0
|
|
20231017,154100,334914945,3070,3070,3070,3070,0
|
|
20231017,154000,334914945,3070,3070,3070,3070,0
|
|
20231017,153900,334914945,3070,3070,3070,3070,0
|
|
20231017,153800,334914945,3070,3070,3070,3070,0
|
|
20231017,153700,334914945,3070,3070,3070,3070,0
|
|
20231017,153600,334914945,3070,3070,3070,3070,0
|
|
20231017,153500,334914945,3070,3070,3070,3070,0
|
|
20231017,153400,334914945,3070,3070,3070,3070,0
|
|
20231017,153300,334914945,3070,3070,3070,3070,0
|
|
20231017,153200,334914945,3070,3070,3070,3070,0
|
|
20231017,153100,334914945,3070,3070,3070,3070,0
|
|
20231017,153000,334914945,3070,3070,3070,3070,1425
|
|
20231017,152900,330540195,3045,3045,3045,3045,0
|
|
20231017,152800,330540195,3045,3045,3045,3045,0
|
|
20231017,152700,330540195,3045,3045,3045,3045,0
|
|
20231017,152600,330540195,3045,3045,3045,3045,0
|
|
20231017,152500,330540195,3045,3045,3045,3045,0
|
|
20231017,152400,330540195,3045,3045,3045,3045,0
|
|
20231017,152300,330540195,3045,3045,3045,3045,0
|
|
20231017,152200,330540195,3045,3045,3045,3045,0
|
|
20231017,152100,330540195,3045,3045,3045,3045,0
|
|
20231017,152000,330540195,3045,3045,3045,3045,0
|
|
20231017,151900,330540195,3045,3065,3070,3045,585
|
|
20231017,151800,328747250,3050,3055,3065,3050,1154
|
|
20231017,151700,325222010,3065,3065,3065,3065,20
|
|
20231017,151600,325160710,3065,3045,3065,3045,12
|
|
20231017,151500,325123970,3065,3065,3065,3065,0
|
|
20231017,151400,325123970,3065,3060,3065,3060,70
|
|
20231017,151300,324909520,3065,3060,3065,3045,2126
|
|
20231017,151200,318424225,3065,3065,3065,3065,50
|
|
20231017,151100,318270975,3060,3065,3065,3060,51
|
|
20231017,151000,318114665,3060,3060,3065,3060,320
|
|
20231017,150900,317135140,3060,3060,3060,3060,4
|
|
20231017,150800,317122900,3060,3060,3060,3060,3
|
|
20231017,150700,317113720,3070,3065,3070,3065,551
|
|
20231017,150600,315424655,3065,3060,3065,3060,900
|
|
20231017,150500,312670155,3060,3060,3060,3060,0
|
|
20231017,150400,312670155,3060,3060,3060,3060,500
|
|
20231017,150300,311140155,3065,3065,3065,3065,0
|
|
20231017,150200,311140155,3065,3065,3065,3065,0
|
|
20231017,150100,311140155,3065,3065,3065,3065,0
|
|
20231017,150000,311140155,3065,3065,3065,3065,0
|
|
20231017,145900,311140155,3065,3060,3065,3060,450
|
|
20231017,145800,309762075,3060,3060,3060,3060,100
|
|
20231017,145700,309456075,3065,3065,3065,3065,0
|
|
20231017,145600,309456075,3065,3065,3065,3065,0
|
|
20231017,145500,309456075,3065,3065,3065,3065,100
|
|
20231017,145400,309149575,3065,3065,3065,3065,0
|
|
20231017,145300,309149575,3065,3065,3065,3065,0
|
|
20231017,145200,309149575,3065,3065,3065,3060,156
|
|
20231017,145100,308671465,3060,3065,3065,3060,112
|
|
20231017,145000,308328245,3060,3060,3060,3060,4
|
|
20231017,144900,308316005,3060,3065,3065,3060,888
|
|
20231017,144800,305594725,3060,3060,3065,3060,254
|
|
20231017,144700,304816485,3065,3065,3065,3065,200
|
|
20231017,144600,304203485,3065,3065,3065,3065,0
|
|
20231017,144500,304203485,3065,3065,3065,3065,0
|
|
20231017,144400,304203485,3065,3065,3065,3065,0
|
|
20231017,144300,304203485,3065,3065,3065,3065,1
|
|
20231017,144200,304200420,3060,3060,3065,3060,1150
|
|
20231017,144100,300680420,3060,3060,3060,3060,0
|
|
20231017,144000,300680420,3060,3060,3060,3060,1
|
|
20231017,143900,300677360,3050,3050,3050,3050,100
|
|
20231017,143800,300372360,3060,3060,3060,3060,0
|
|
20231017,143700,300372360,3060,3060,3060,3060,0
|
|
20231017,143600,300372360,3060,3060,3060,3060,0
|
|
20231017,143500,300372360,3060,3060,3060,3060,0
|
|
20231017,143400,300372360,3060,3060,3060,3060,0
|
|
20231017,143300,300372360,3060,3055,3060,3055,300
|
|
20231017,143200,299455360,3060,3060,3060,3060,0
|
|
20231017,143100,299455360,3060,3060,3060,3060,0
|
|
20231017,143000,299455360,3060,3060,3060,3060,100
|
|
20231017,142900,299149360,3060,3060,3060,3060,0
|
|
20231017,142800,299149360,3060,3060,3060,3060,0
|
|
20231017,142700,299149360,3060,3060,3060,3060,100
|
|
20231017,142600,298843360,3060,3060,3060,3060,100
|
|
20231017,142500,298537360,3050,3050,3050,3050,540
|
|
20231017,142400,296890360,3060,3060,3060,3060,100
|
|
20231017,142300,296584360,3060,3060,3060,3060,0
|
|
20231017,142200,296584360,3060,3060,3060,3060,0
|
|
20231017,142100,296584360,3060,3060,3060,3060,0
|
|
20231017,142000,296584360,3060,3060,3060,3060,165
|
|
20231017,141900,296079460,3060,3060,3060,3060,107
|
|
20231017,141800,295752040,3060,3060,3060,3060,0
|
|
20231017,141700,295752040,3060,3060,3060,3060,0
|
|
20231017,141600,295752040,3060,3060,3060,3060,200
|
|
20231017,141500,295140040,3060,3055,3060,3055,550
|
|
20231017,141400,293457540,3055,3055,3055,3055,0
|
|
20231017,141300,293457540,3055,3055,3055,3055,0
|
|
20231017,141200,293457540,3055,3055,3055,3055,0
|
|
20231017,141100,293457540,3055,3050,3055,3050,131
|
|
20231017,141000,293057340,3060,3060,3060,3060,0
|
|
20231017,140900,293057340,3060,3060,3060,3055,36
|
|
20231017,140800,292947185,3065,3065,3065,3065,0
|
|
20231017,140700,292947185,3065,3065,3065,3065,0
|
|
20231017,140600,292947185,3065,3065,3065,3065,0
|
|
20231017,140500,292947185,3065,3065,3065,3065,0
|
|
20231017,140400,292947185,3065,3065,3065,3065,3
|
|
20231017,140300,292937990,3065,3065,3065,3065,1
|
|
20231017,140200,292934925,3055,3055,3055,3055,0
|
|
20231017,140100,292934925,3055,3055,3055,3055,0
|
|
20231017,140000,292934925,3055,3055,3055,3055,0
|
|
20231017,135900,292934925,3055,3055,3055,3055,0
|
|
20231017,135800,292934925,3055,3060,3060,3055,761
|
|
20231017,135700,290609800,3065,3065,3065,3065,1
|
|
20231017,135600,290606735,3060,3060,3060,3060,4
|
|
20231017,135500,290594495,3060,3065,3065,3060,52
|
|
20231017,135400,290435125,3065,3065,3065,3065,81
|
|
20231017,135300,290186860,3065,3070,3070,3065,34
|
|
20231017,135200,290082510,3080,3080,3080,3080,0
|
|
20231017,135100,290082510,3080,3080,3080,3080,450
|
|
20231017,135000,288696510,3080,3075,3080,3075,551
|
|
20231017,134900,287000935,3080,3080,3080,3080,0
|
|
20231017,134800,287000935,3080,3065,3080,3065,1318
|
|
20231017,134700,282944515,3070,3065,3070,3065,59
|
|
20231017,134600,282763430,3080,3080,3080,3075,860
|
|
20231017,134500,280114665,3085,3075,3085,3065,3852
|
|
20231017,134400,268261040,3075,3075,3075,3070,759
|
|
20231017,134300,265927125,3070,3065,3070,3065,2300
|
|
20231017,134200,258867705,3070,3070,3070,3060,643
|
|
20231017,134100,256896125,3070,3070,3070,3070,0
|
|
20231017,134000,256896125,3070,3070,3070,3070,133
|
|
20231017,133900,256487815,3065,3060,3065,3060,3200
|
|
20231017,133800,246688140,3060,3060,3060,3060,0
|
|
20231017,133700,246688140,3060,3055,3060,3055,420
|
|
20231017,133600,245404045,3060,3060,3060,3060,0
|
|
20231017,133500,245404045,3060,3060,3060,3060,300
|
|
20231017,133400,244486045,3060,3060,3060,3060,165
|
|
20231017,133300,243981145,3060,3055,3060,3055,17
|
|
20231017,133200,243929200,3055,3055,3055,3055,0
|
|
20231017,133100,243929200,3055,3060,3060,3055,114
|
|
20231017,133000,243580430,3060,3060,3060,3055,159
|
|
20231017,132900,243093925,3055,3055,3060,3055,184
|
|
20231017,132800,242531045,3060,3055,3060,3055,103
|
|
20231017,132700,242215880,3055,3055,3055,3055,24
|
|
20231017,132600,242142560,3055,3055,3055,3055,4
|
|
20231017,132500,242130340,3060,3060,3060,3055,303
|
|
20231017,132400,241203175,3055,3060,3060,3055,147
|
|
20231017,132300,240753430,3055,3060,3060,3055,233
|
|
20231017,132200,240040565,3055,3060,3060,3055,162
|
|
20231017,132100,239544890,3055,3060,3060,3055,357
|
|
20231017,132000,238452755,3055,3055,3060,3055,575
|
|
20231017,131900,236694880,3060,3060,3060,3060,300
|
|
20231017,131800,235776880,3060,3060,3060,3060,0
|
|
20231017,131700,235776880,3060,3060,3060,3060,0
|
|
20231017,131600,235776880,3060,3055,3060,3055,701
|
|
20231017,131500,233634325,3055,3055,3055,3055,0
|
|
20231017,131400,233634325,3055,3055,3055,3055,0
|
|
20231017,131300,233634325,3055,3055,3055,3055,200
|
|
20231017,131200,233023325,3055,3055,3055,3055,0
|
|
20231017,131100,233023325,3055,3055,3055,3055,11
|
|
20231017,131000,232989720,3050,3050,3050,3050,0
|
|
20231017,130900,232989720,3050,3050,3050,3050,0
|
|
20231017,130800,232989720,3050,3050,3050,3050,0
|
|
20231017,130700,232989720,3050,3050,3050,3050,0
|
|
20231017,130600,232989720,3050,3050,3050,3050,55
|
|
20231017,130500,232821970,3055,3055,3055,3055,0
|
|
20231017,130400,232821970,3055,3055,3055,3055,1
|
|
20231017,130300,232818915,3050,3050,3050,3050,0
|
|
20231017,130200,232818915,3050,3055,3055,3050,302
|
|
20231017,130100,231896315,3055,3055,3055,3055,0
|
|
20231017,130000,231896315,3055,3055,3055,3055,300
|
|
20231017,125900,230979815,3055,3055,3055,3055,400
|
|
20231017,125800,229757815,3050,3050,3050,3050,0
|
|
20231017,125700,229757815,3050,3050,3055,3050,78
|
|
20231017,125600,229519555,3055,3055,3055,3055,200
|
|
20231017,125500,228908555,3060,3060,3060,3060,0
|
|
20231017,125400,228908555,3060,3060,3060,3060,0
|
|
20231017,125300,228908555,3060,3055,3060,3055,1501
|
|
20231017,125200,224321995,3050,3050,3050,3050,90
|
|
20231017,125100,224047495,3050,3050,3050,3050,0
|
|
20231017,125000,224047495,3050,3050,3050,3050,10
|
|
20231017,124900,224016995,3050,3050,3050,3050,800
|
|
20231017,124800,221576995,3050,3055,3055,3050,95
|
|
20231017,124700,221287240,3050,3050,3050,3050,0
|
|
20231017,124600,221287240,3050,3050,3050,3050,824
|
|
20231017,124500,218774040,3055,3055,3055,3055,0
|
|
20231017,124400,218774040,3055,3055,3055,3055,1
|
|
20231017,124300,218770985,3055,3055,3055,3055,1
|
|
20231017,124200,218767930,3050,3050,3050,3050,1017
|
|
20231017,124100,215666080,3060,3060,3060,3060,0
|
|
20231017,124000,215666080,3060,3060,3060,3060,0
|
|
20231017,123900,215666080,3060,3060,3060,3060,100
|
|
20231017,123800,215360080,3060,3055,3060,3055,4637
|
|
20231017,123700,201191045,3055,3050,3055,3050,2500
|
|
20231017,123600,193563545,3045,3045,3045,3045,200
|
|
20231017,123500,192954545,3045,3045,3045,3045,0
|
|
20231017,123400,192954545,3045,3045,3045,3045,0
|
|
20231017,123300,192954545,3045,3045,3045,3045,0
|
|
20231017,123200,192954545,3045,3045,3045,3045,0
|
|
20231017,123100,192954545,3045,3045,3045,3045,0
|
|
20231017,123000,192954545,3045,3045,3045,3045,113
|
|
20231017,122900,192610460,3045,3045,3045,3045,300
|
|
20231017,122800,191696960,3050,3050,3050,3050,0
|
|
20231017,122700,191696960,3050,3050,3050,3050,33
|
|
20231017,122600,191596310,3050,3050,3050,3050,0
|
|
20231017,122500,191596310,3050,3050,3050,3050,0
|
|
20231017,122400,191596310,3050,3050,3050,3050,20
|
|
20231017,122300,191535310,3045,3045,3045,3045,150
|
|
20231017,122200,191078560,3045,3045,3045,3045,0
|
|
20231017,122100,191078560,3045,3045,3045,3045,0
|
|
20231017,122000,191078560,3045,3045,3045,3045,0
|
|
20231017,121900,191078560,3045,3045,3045,3045,0
|
|
20231017,121800,191078560,3045,3045,3045,3045,0
|
|
20231017,121700,191078560,3045,3045,3045,3045,0
|
|
20231017,121600,191078560,3045,3045,3045,3045,0
|
|
20231017,121500,191078560,3045,3045,3045,3045,31
|
|
20231017,121400,190984165,3045,3045,3045,3045,0
|
|
20231017,121300,190984165,3045,3045,3045,3045,0
|
|
20231017,121200,190984165,3045,3045,3045,3045,0
|
|
20231017,121100,190984165,3045,3045,3045,3045,0
|
|
20231017,121000,190984165,3045,3045,3045,3045,37
|
|
20231017,120900,190871500,3045,3045,3045,3045,0
|
|
20231017,120800,190871500,3045,3045,3045,3045,0
|
|
20231017,120700,190871500,3045,3045,3045,3045,0
|
|
20231017,120600,190871500,3045,3045,3045,3045,0
|
|
20231017,120500,190871500,3045,3045,3045,3045,18
|
|
20231017,120400,190816690,3050,3050,3050,3050,500
|
|
20231017,120300,189291690,3050,3050,3050,3050,0
|
|
20231017,120200,189291690,3050,3050,3050,3050,0
|
|
20231017,120100,189291690,3050,3050,3050,3050,40
|
|
20231017,120000,189169690,3050,3050,3050,3050,0
|
|
20231017,115900,189169690,3050,3050,3050,3050,0
|
|
20231017,115800,189169690,3050,3050,3050,3050,0
|
|
20231017,115700,189169690,3050,3050,3050,3050,10
|
|
20231017,115600,189139190,3050,3050,3050,3050,0
|
|
20231017,115500,189139190,3050,3045,3050,3045,20
|
|
20231017,115400,189078240,3050,3050,3050,3050,0
|
|
20231017,115300,189078240,3050,3050,3050,3050,2
|
|
20231017,115200,189072140,3050,3050,3050,3050,0
|
|
20231017,115100,189072140,3050,3050,3050,3050,0
|
|
20231017,115000,189072140,3050,3050,3050,3050,5
|
|
20231017,114900,189056890,3050,3050,3050,3050,0
|
|
20231017,114800,189056890,3050,3050,3050,3050,0
|
|
20231017,114700,189056890,3050,3050,3050,3050,0
|
|
20231017,114600,189056890,3050,3050,3050,3050,1
|
|
20231017,114500,189053840,3045,3045,3045,3045,0
|
|
20231017,114400,189053840,3045,3040,3045,3040,50
|
|
20231017,114300,188901830,3040,3040,3040,3040,0
|
|
20231017,114200,188901830,3040,3040,3040,3040,0
|
|
20231017,114100,188901830,3040,3040,3040,3040,0
|
|
20231017,114000,188901830,3040,3040,3040,3040,0
|
|
20231017,113900,188901830,3040,3040,3040,3040,10
|
|
20231017,113800,188871430,3035,3035,3035,3035,0
|
|
20231017,113700,188871430,3035,3040,3040,3035,20
|
|
20231017,113600,188810645,3040,3040,3040,3040,0
|
|
20231017,113500,188810645,3040,3040,3040,3040,0
|
|
20231017,113400,188810645,3040,3045,3045,3040,4697
|
|
20231017,113300,174527265,3055,3055,3055,3055,0
|
|
20231017,113200,174527265,3055,3055,3055,3055,0
|
|
20231017,113100,174527265,3055,3055,3055,3055,0
|
|
20231017,113000,174527265,3055,3050,3055,3050,1702
|
|
20231017,112900,169336150,3040,3040,3040,3040,0
|
|
20231017,112800,169336150,3040,3040,3040,3040,0
|
|
20231017,112700,169336150,3040,3040,3040,3040,0
|
|
20231017,112600,169336150,3040,3040,3040,3040,0
|
|
20231017,112500,169336150,3040,3040,3040,3040,0
|
|
20231017,112400,169336150,3040,3040,3040,3040,0
|
|
20231017,112300,169336150,3040,3040,3040,3040,11
|
|
20231017,112200,169302710,3040,3040,3040,3040,0
|
|
20231017,112100,169302710,3040,3045,3045,3040,1000
|
|
20231017,112000,166260180,3045,3045,3045,3045,0
|
|
20231017,111900,166260180,3045,3045,3045,3045,0
|
|
20231017,111800,166260180,3045,3045,3045,3045,49
|
|
20231017,111700,166110975,3045,3045,3045,3045,264
|
|
20231017,111600,165307095,3045,3045,3045,3045,0
|
|
20231017,111500,165307095,3045,3045,3045,3045,0
|
|
20231017,111400,165307095,3045,3045,3045,3045,170
|
|
20231017,111300,164789445,3050,3050,3050,3050,0
|
|
20231017,111200,164789445,3050,3050,3050,3050,0
|
|
20231017,111100,164789445,3050,3050,3050,3050,0
|
|
20231017,111000,164789445,3050,3050,3050,3050,0
|
|
20231017,110900,164789445,3050,3050,3050,3050,124
|
|
20231017,110800,164411245,3055,3055,3055,3055,0
|
|
20231017,110700,164411245,3055,3055,3055,3055,0
|
|
20231017,110600,164411245,3055,3055,3055,3055,0
|
|
20231017,110500,164411245,3055,3055,3055,3055,0
|
|
20231017,110400,164411245,3055,3055,3055,3055,0
|
|
20231017,110300,164411245,3055,3055,3055,3055,0
|
|
20231017,110200,164411245,3055,3055,3055,3055,0
|
|
20231017,110100,164411245,3055,3055,3055,3055,100
|
|
20231017,110000,164105745,3055,3055,3055,3055,0
|
|
20231017,105900,164105745,3055,3055,3055,3055,0
|
|
20231017,105800,164105745,3055,3055,3055,3055,0
|
|
20231017,105700,164105745,3055,3055,3055,3055,0
|
|
20231017,105600,164105745,3055,3055,3055,3055,0
|
|
20231017,105500,164105745,3055,3055,3055,3055,0
|
|
20231017,105400,164105745,3055,3055,3055,3055,10
|
|
20231017,105300,164075195,3055,3055,3055,3055,0
|
|
20231017,105200,164075195,3055,3055,3055,3055,0
|
|
20231017,105100,164075195,3055,3055,3055,3055,0
|
|
20231017,105000,164075195,3055,3050,3055,3045,2362
|
|
20231017,104900,156877320,3055,3055,3055,3055,0
|
|
20231017,104800,156877320,3055,3050,3055,3050,148
|
|
20231017,104700,156425680,3050,3050,3050,3050,32
|
|
20231017,104600,156328080,3055,3055,3055,3055,0
|
|
20231017,104500,156328080,3055,3055,3055,3055,200
|
|
20231017,104400,155717080,3050,3050,3050,3050,0
|
|
20231017,104300,155717080,3050,3050,3050,3050,0
|
|
20231017,104200,155717080,3050,3050,3050,3050,0
|
|
20231017,104100,155717080,3050,3050,3050,3050,16
|
|
20231017,104000,155668280,3055,3055,3055,3055,0
|
|
20231017,103900,155668280,3055,3055,3055,3055,11
|
|
20231017,103800,155634675,3055,3050,3055,3050,12
|
|
20231017,103700,155598065,3050,3050,3050,3050,0
|
|
20231017,103600,155598065,3050,3050,3050,3050,510
|
|
20231017,103500,154042565,3050,3050,3050,3050,0
|
|
20231017,103400,154042565,3050,3055,3060,3050,2202
|
|
20231017,103300,147314185,3050,3050,3050,3050,0
|
|
20231017,103200,147314185,3050,3050,3050,3050,25
|
|
20231017,103100,147237935,3055,3055,3055,3055,0
|
|
20231017,103000,147237935,3055,3055,3055,3055,170
|
|
20231017,102900,146718585,3050,3050,3050,3050,17
|
|
20231017,102800,146666735,3050,3050,3050,3050,0
|
|
20231017,102700,146666735,3050,3050,3050,3050,0
|
|
20231017,102600,146666735,3050,3050,3050,3050,400
|
|
20231017,102500,145446735,3050,3050,3050,3050,0
|
|
20231017,102400,145446735,3050,3050,3055,3050,3102
|
|
20231017,102300,135974330,3045,3045,3045,3045,0
|
|
20231017,102200,135974330,3045,3045,3045,3045,0
|
|
20231017,102100,135974330,3045,3045,3045,3045,1989
|
|
20231017,102000,129917825,3050,3050,3050,3050,548
|
|
20231017,101900,128246425,3050,3050,3050,3050,100
|
|
20231017,101800,127941425,3050,3050,3050,3050,0
|
|
20231017,101700,127941425,3050,3050,3050,3050,500
|
|
20231017,101600,126416425,3050,3050,3050,3050,0
|
|
20231017,101500,126416425,3050,3050,3050,3050,0
|
|
20231017,101400,126416425,3050,3050,3050,3050,1
|
|
20231017,101300,126413375,3050,3050,3050,3050,15
|
|
20231017,101200,126367625,3050,3050,3050,3050,312
|
|
20231017,101100,125416025,3050,3050,3050,3050,0
|
|
20231017,101000,125416025,3050,3050,3050,3050,0
|
|
20231017,100900,125416025,3050,3050,3050,3050,0
|
|
20231017,100800,125416025,3050,3050,3050,3050,0
|
|
20231017,100700,125416025,3050,3050,3050,3050,178
|
|
20231017,100600,124873125,3050,3050,3050,3050,327
|
|
20231017,100500,123875775,3050,3050,3050,3050,393
|
|
20231017,100400,122677125,3055,3055,3055,3055,70
|
|
20231017,100300,122463275,3055,3055,3055,3055,0
|
|
20231017,100200,122463275,3055,3050,3055,3050,37
|
|
20231017,100100,122350400,3055,3055,3055,3055,0
|
|
20231017,100000,122350400,3055,3055,3055,3055,127
|
|
20231017,095900,121962415,3055,3055,3055,3055,0
|
|
20231017,095800,121962415,3055,3055,3055,3055,0
|
|
20231017,095700,121962415,3055,3055,3055,3055,0
|
|
20231017,095600,121962415,3055,3055,3055,3055,0
|
|
20231017,095500,121962415,3055,3055,3055,3055,0
|
|
20231017,095400,121962415,3055,3055,3055,3055,100
|
|
20231017,095300,121656915,3055,3055,3055,3055,300
|
|
20231017,095200,120740415,3060,3045,3060,3045,4753
|
|
20231017,095100,106229355,3050,3050,3050,3050,0
|
|
20231017,095000,106229355,3050,3050,3050,3050,0
|
|
20231017,094900,106229355,3050,3050,3050,3050,50
|
|
20231017,094800,106076855,3045,3045,3045,3045,0
|
|
20231017,094700,106076855,3045,3050,3050,3045,263
|
|
20231017,094600,105275520,3045,3045,3045,3045,1
|
|
20231017,094500,105272475,3050,3050,3050,3050,22
|
|
20231017,094400,105205375,3050,3050,3050,3050,1
|
|
20231017,094300,105202325,3050,3050,3050,3050,0
|
|
20231017,094200,105202325,3050,3055,3055,3050,1550
|
|
20231017,094100,100472325,3050,3050,3050,3050,0
|
|
20231017,094000,100472325,3050,3050,3050,3050,300
|
|
20231017,093900,99557325,3050,3050,3050,3050,0
|
|
20231017,093800,99557325,3050,3050,3050,3050,563
|
|
20231017,093700,97840175,3050,3050,3050,3050,88
|
|
20231017,093600,97571775,3055,3055,3055,3055,1047
|
|
20231017,093500,94373190,3060,3060,3060,3060,54
|
|
20231017,093400,94207950,3060,3050,3060,3050,169
|
|
20231017,093300,93691570,3060,3050,3060,3050,321
|
|
20231017,093200,92709350,3060,3055,3060,3055,1390
|
|
20231017,093100,88462895,3055,3050,3060,3045,3455
|
|
20231017,093000,77905950,3045,3045,3045,3045,46
|
|
20231017,092900,77765880,3050,3050,3050,3050,0
|
|
20231017,092800,77765880,3050,3050,3050,3050,1
|
|
20231017,092700,77762830,3040,3040,3040,3040,0
|
|
20231017,092600,77762830,3040,3040,3040,3040,71
|
|
20231017,092500,77546990,3055,3040,3055,3040,60
|
|
20231017,092400,77363960,3040,3040,3040,3040,0
|
|
20231017,092300,77363960,3040,3040,3040,3040,3
|
|
20231017,092200,77354840,3040,3055,3055,3040,1007
|
|
20231017,092100,74278515,3055,3055,3055,3055,0
|
|
20231017,092000,74278515,3055,3040,3055,3040,146
|
|
20231017,091900,73832635,3050,3045,3050,3045,1210
|
|
20231017,091800,70142185,3055,3050,3055,3050,3763
|
|
20231017,091700,58646420,3050,3045,3050,3045,3020
|
|
20231017,091600,49437420,3045,3045,3045,3045,939
|
|
20231017,091500,46578165,3045,3045,3045,3045,458
|
|
20231017,091400,45183555,3045,3035,3045,3035,27
|
|
20231017,091300,45101580,3045,3050,3050,3045,704
|
|
20231017,091200,42957850,3050,3050,3050,3050,338
|
|
20231017,091100,41926950,3050,3050,3050,3050,18
|
|
20231017,091000,41872050,3050,3050,3050,3050,343
|
|
20231017,090900,40825900,3050,3045,3050,3045,1297
|
|
20231017,090800,36873230,3040,3040,3040,3040,400
|
|
20231017,090700,35657230,3040,3040,3040,3040,0
|
|
20231017,090600,35657230,3040,3035,3040,3035,554
|
|
20231017,090500,33973200,3040,3040,3040,3040,350
|
|
20231017,090400,32909200,3040,3040,3040,3040,17
|
|
20231017,090300,32857520,3040,3035,3040,3035,1163
|
|
20231017,090200,29326985,3045,3045,3045,3045,2
|
|
20231017,090100,29320895,3040,3030,3040,3030,778
|
|
20231017,090000,26959555,3040,3010,3040,3010,7748
|