662 lines
32 KiB
CSV
662 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231025,195900,607380825,3020,3020,3020,3020,4128
|
|
20231025,195800,607380825,3020,3020,3020,3020,0
|
|
20231025,195700,607380825,3020,3020,3020,3020,0
|
|
20231025,195600,607380825,3020,3020,3020,3020,0
|
|
20231025,195500,607380825,3020,3020,3020,3020,0
|
|
20231025,195400,607380825,3020,3020,3020,3020,0
|
|
20231025,195300,607380825,3020,3020,3020,3020,0
|
|
20231025,195200,607380825,3020,3020,3020,3020,0
|
|
20231025,195100,607380825,3020,3020,3020,3020,0
|
|
20231025,195000,607380825,3020,3020,3020,3020,0
|
|
20231025,194900,607380825,3020,3020,3020,3020,0
|
|
20231025,194800,607380825,3020,3020,3020,3020,0
|
|
20231025,194700,607380825,3020,3020,3020,3020,0
|
|
20231025,194600,607380825,3020,3020,3020,3020,0
|
|
20231025,194500,607380825,3020,3020,3020,3020,0
|
|
20231025,194400,607380825,3020,3020,3020,3020,0
|
|
20231025,194300,607380825,3020,3020,3020,3020,0
|
|
20231025,194200,607380825,3020,3020,3020,3020,0
|
|
20231025,194100,607380825,3020,3020,3020,3020,0
|
|
20231025,194000,607380825,3020,3020,3020,3020,0
|
|
20231025,193900,607380825,3020,3020,3020,3020,0
|
|
20231025,193800,607380825,3020,3020,3020,3020,0
|
|
20231025,193700,607380825,3020,3020,3020,3020,0
|
|
20231025,193600,607380825,3020,3020,3020,3020,0
|
|
20231025,193500,607380825,3020,3020,3020,3020,0
|
|
20231025,193400,607380825,3020,3020,3020,3020,0
|
|
20231025,193300,607380825,3020,3020,3020,3020,0
|
|
20231025,193200,607380825,3020,3020,3020,3020,0
|
|
20231025,193100,607380825,3020,3020,3020,3020,0
|
|
20231025,193000,607380825,3020,3020,3020,3020,0
|
|
20231025,192900,607380825,3020,3020,3020,3020,4128
|
|
20231025,192800,607380825,3020,3020,3020,3020,0
|
|
20231025,192700,607380825,3020,3020,3020,3020,0
|
|
20231025,192600,607380825,3020,3020,3020,3020,0
|
|
20231025,192500,607380825,3020,3020,3020,3020,0
|
|
20231025,192400,607380825,3020,3020,3020,3020,0
|
|
20231025,192300,607380825,3020,3020,3020,3020,0
|
|
20231025,192200,607380825,3020,3020,3020,3020,0
|
|
20231025,192100,607380825,3020,3020,3020,3020,0
|
|
20231025,192000,607380825,3020,3020,3020,3020,0
|
|
20231025,191900,607380825,3020,3020,3020,3020,0
|
|
20231025,191800,607380825,3020,3020,3020,3020,0
|
|
20231025,191700,607380825,3020,3020,3020,3020,0
|
|
20231025,191600,607380825,3020,3020,3020,3020,0
|
|
20231025,191500,607380825,3020,3020,3020,3020,0
|
|
20231025,191400,607380825,3020,3020,3020,3020,0
|
|
20231025,191300,607380825,3020,3020,3020,3020,0
|
|
20231025,191200,607380825,3020,3020,3020,3020,0
|
|
20231025,191100,607380825,3020,3020,3020,3020,0
|
|
20231025,191000,607380825,3020,3020,3020,3020,0
|
|
20231025,190900,607380825,3020,3020,3020,3020,0
|
|
20231025,190800,607380825,3020,3020,3020,3020,0
|
|
20231025,190700,607380825,3020,3020,3020,3020,0
|
|
20231025,190600,607380825,3020,3020,3020,3020,0
|
|
20231025,190500,607380825,3020,3020,3020,3020,0
|
|
20231025,190400,607380825,3020,3020,3020,3020,0
|
|
20231025,190300,607380825,3020,3020,3020,3020,0
|
|
20231025,190200,607380825,3020,3020,3020,3020,0
|
|
20231025,190100,607380825,3020,3020,3020,3020,0
|
|
20231025,190000,607380825,3020,3020,3020,3020,0
|
|
20231025,185900,607380825,3020,3020,3020,3020,4128
|
|
20231025,185800,607380825,3020,3020,3020,3020,0
|
|
20231025,185700,607380825,3020,3020,3020,3020,0
|
|
20231025,185600,607380825,3020,3020,3020,3020,0
|
|
20231025,185500,607380825,3020,3020,3020,3020,0
|
|
20231025,185400,607380825,3020,3020,3020,3020,0
|
|
20231025,185300,607380825,3020,3020,3020,3020,0
|
|
20231025,185200,607380825,3020,3020,3020,3020,0
|
|
20231025,185100,607380825,3020,3020,3020,3020,0
|
|
20231025,185000,607380825,3020,3020,3020,3020,0
|
|
20231025,184900,607380825,3020,3020,3020,3020,0
|
|
20231025,184800,607380825,3020,3020,3020,3020,0
|
|
20231025,184700,607380825,3020,3020,3020,3020,0
|
|
20231025,184600,607380825,3020,3020,3020,3020,0
|
|
20231025,184500,607380825,3020,3020,3020,3020,0
|
|
20231025,184400,607380825,3020,3020,3020,3020,0
|
|
20231025,184300,607380825,3020,3020,3020,3020,0
|
|
20231025,184200,607380825,3020,3020,3020,3020,0
|
|
20231025,184100,607380825,3020,3020,3020,3020,0
|
|
20231025,184000,607380825,3020,3020,3020,3020,0
|
|
20231025,183900,607380825,3020,3020,3020,3020,0
|
|
20231025,183800,607380825,3020,3020,3020,3020,0
|
|
20231025,183700,607380825,3020,3020,3020,3020,0
|
|
20231025,183600,607380825,3020,3020,3020,3020,0
|
|
20231025,183500,607380825,3020,3020,3020,3020,0
|
|
20231025,183400,607380825,3020,3020,3020,3020,0
|
|
20231025,183300,607380825,3020,3020,3020,3020,0
|
|
20231025,183200,607380825,3020,3020,3020,3020,0
|
|
20231025,183100,607380825,3020,3020,3020,3020,0
|
|
20231025,183000,607380825,3020,3020,3020,3020,0
|
|
20231025,182900,607380825,3020,3020,3020,3020,4128
|
|
20231025,182800,607380825,3020,3020,3020,3020,0
|
|
20231025,182700,607380825,3020,3020,3020,3020,0
|
|
20231025,182600,607380825,3020,3020,3020,3020,0
|
|
20231025,182500,607380825,3020,3020,3020,3020,0
|
|
20231025,182400,607380825,3020,3020,3020,3020,0
|
|
20231025,182300,607380825,3020,3020,3020,3020,0
|
|
20231025,182200,607380825,3020,3020,3020,3020,0
|
|
20231025,182100,607380825,3020,3020,3020,3020,0
|
|
20231025,182000,607380825,3020,3020,3020,3020,0
|
|
20231025,181900,607380825,3020,3020,3020,3020,0
|
|
20231025,181800,607380825,3020,3020,3020,3020,0
|
|
20231025,181700,607380825,3020,3020,3020,3020,0
|
|
20231025,181600,607380825,3020,3020,3020,3020,0
|
|
20231025,181500,607380825,3020,3020,3020,3020,0
|
|
20231025,181400,607380825,3020,3020,3020,3020,0
|
|
20231025,181300,607380825,3020,3020,3020,3020,0
|
|
20231025,181200,607380825,3020,3020,3020,3020,0
|
|
20231025,181100,607380825,3020,3020,3020,3020,0
|
|
20231025,181000,607380825,3020,3020,3020,3020,0
|
|
20231025,180900,607380825,3020,3020,3020,3020,0
|
|
20231025,180800,607380825,3020,3020,3020,3020,0
|
|
20231025,180700,607380825,3020,3020,3020,3020,0
|
|
20231025,180600,607380825,3020,3020,3020,3020,0
|
|
20231025,180500,607380825,3020,3020,3020,3020,0
|
|
20231025,180400,607380825,3020,3020,3020,3020,0
|
|
20231025,180300,607380825,3020,3020,3020,3020,0
|
|
20231025,180200,607380825,3020,3020,3020,3020,0
|
|
20231025,180100,607380825,3020,3020,3020,3020,0
|
|
20231025,180000,607380825,3020,3020,3020,3020,0
|
|
20231025,175900,607380825,3020,3020,3020,3020,4128
|
|
20231025,175800,607380825,3020,3020,3020,3020,0
|
|
20231025,175700,607380825,3020,3020,3020,3020,0
|
|
20231025,175600,607380825,3020,3020,3020,3020,0
|
|
20231025,175500,607380825,3020,3020,3020,3020,0
|
|
20231025,175400,607380825,3020,3020,3020,3020,0
|
|
20231025,175300,607380825,3020,3020,3020,3020,0
|
|
20231025,175200,607380825,3020,3020,3020,3020,0
|
|
20231025,175100,607380825,3020,3020,3020,3020,0
|
|
20231025,175000,607380825,3020,3020,3020,3020,0
|
|
20231025,174900,607380825,3020,3020,3020,3020,0
|
|
20231025,174800,607380825,3020,3020,3020,3020,0
|
|
20231025,174700,607380825,3020,3020,3020,3020,0
|
|
20231025,174600,607380825,3020,3020,3020,3020,0
|
|
20231025,174500,607380825,3020,3020,3020,3020,0
|
|
20231025,174400,607380825,3020,3020,3020,3020,0
|
|
20231025,174300,607380825,3020,3020,3020,3020,0
|
|
20231025,174200,607380825,3020,3020,3020,3020,0
|
|
20231025,174100,607380825,3020,3020,3020,3020,0
|
|
20231025,174000,607380825,3020,3020,3020,3020,0
|
|
20231025,173900,607380825,3020,3020,3020,3020,0
|
|
20231025,173800,607380825,3020,3020,3020,3020,0
|
|
20231025,173700,607380825,3020,3020,3020,3020,0
|
|
20231025,173600,607380825,3020,3020,3020,3020,0
|
|
20231025,173500,607380825,3020,3020,3020,3020,0
|
|
20231025,173400,607380825,3020,3020,3020,3020,0
|
|
20231025,173300,607380825,3020,3020,3020,3020,0
|
|
20231025,173200,607380825,3020,3020,3020,3020,0
|
|
20231025,173100,607380825,3020,3020,3020,3020,0
|
|
20231025,173000,607380825,3020,3020,3020,3020,0
|
|
20231025,172900,607380825,3020,3020,3020,3020,4128
|
|
20231025,172800,607380825,3020,3020,3020,3020,0
|
|
20231025,172700,607380825,3020,3020,3020,3020,0
|
|
20231025,172600,607380825,3020,3020,3020,3020,0
|
|
20231025,172500,607380825,3020,3020,3020,3020,0
|
|
20231025,172400,607380825,3020,3020,3020,3020,0
|
|
20231025,172300,607380825,3020,3020,3020,3020,0
|
|
20231025,172200,607380825,3020,3020,3020,3020,0
|
|
20231025,172100,607380825,3020,3020,3020,3020,0
|
|
20231025,172000,607380825,3020,3020,3020,3020,0
|
|
20231025,171900,607380825,3020,3020,3020,3020,0
|
|
20231025,171800,607380825,3020,3020,3020,3020,0
|
|
20231025,171700,607380825,3020,3020,3020,3020,0
|
|
20231025,171600,607380825,3020,3020,3020,3020,0
|
|
20231025,171500,607380825,3020,3020,3020,3020,0
|
|
20231025,171400,607380825,3020,3020,3020,3020,0
|
|
20231025,171300,607380825,3020,3020,3020,3020,0
|
|
20231025,171200,607380825,3020,3020,3020,3020,0
|
|
20231025,171100,607380825,3020,3020,3020,3020,0
|
|
20231025,171000,607380825,3020,3020,3020,3020,0
|
|
20231025,170900,607380825,3020,3020,3020,3020,0
|
|
20231025,170800,607380825,3020,3020,3020,3020,0
|
|
20231025,170700,607380825,3020,3020,3020,3020,0
|
|
20231025,170600,607380825,3020,3020,3020,3020,0
|
|
20231025,170500,607380825,3020,3020,3020,3020,0
|
|
20231025,170400,607380825,3020,3020,3020,3020,0
|
|
20231025,170300,607380825,3020,3020,3020,3020,0
|
|
20231025,170200,607380825,3020,3020,3020,3020,0
|
|
20231025,170100,607380825,3020,3020,3020,3020,0
|
|
20231025,170000,607380825,3020,3020,3020,3020,0
|
|
20231025,165900,607380825,3020,3020,3020,3020,4128
|
|
20231025,165800,607380825,3020,3020,3020,3020,0
|
|
20231025,165700,607380825,3020,3020,3020,3020,0
|
|
20231025,165600,607380825,3020,3020,3020,3020,0
|
|
20231025,165500,607380825,3020,3020,3020,3020,0
|
|
20231025,165400,607380825,3020,3020,3020,3020,0
|
|
20231025,165300,607380825,3020,3020,3020,3020,0
|
|
20231025,165200,607380825,3020,3020,3020,3020,0
|
|
20231025,165100,607380825,3020,3020,3020,3020,0
|
|
20231025,165000,607380825,3020,3020,3020,3020,0
|
|
20231025,164900,607380825,3020,3020,3020,3020,0
|
|
20231025,164800,607380825,3020,3020,3020,3020,0
|
|
20231025,164700,607380825,3020,3020,3020,3020,0
|
|
20231025,164600,607380825,3020,3020,3020,3020,0
|
|
20231025,164500,607380825,3020,3020,3020,3020,0
|
|
20231025,164400,607380825,3020,3020,3020,3020,0
|
|
20231025,164300,607380825,3020,3020,3020,3020,0
|
|
20231025,164200,607380825,3020,3020,3020,3020,0
|
|
20231025,164100,607380825,3020,3020,3020,3020,0
|
|
20231025,164000,607380825,3020,3020,3020,3020,0
|
|
20231025,163900,607380825,3020,3020,3020,3020,0
|
|
20231025,163800,607380825,3020,3020,3020,3020,0
|
|
20231025,163700,607380825,3020,3020,3020,3020,0
|
|
20231025,163600,607380825,3020,3020,3020,3020,0
|
|
20231025,163500,607380825,3020,3020,3020,3020,0
|
|
20231025,163400,607380825,3020,3020,3020,3020,0
|
|
20231025,163300,607380825,3020,3020,3020,3020,0
|
|
20231025,163200,607380825,3020,3020,3020,3020,0
|
|
20231025,163100,607380825,3020,3020,3020,3020,0
|
|
20231025,163000,607380825,3020,3020,3020,3020,0
|
|
20231025,162900,607380825,3020,3020,3020,3020,4128
|
|
20231025,162800,607380825,3020,3020,3020,3020,0
|
|
20231025,162700,607380825,3020,3020,3020,3020,0
|
|
20231025,162600,607380825,3020,3020,3020,3020,0
|
|
20231025,162500,607380825,3020,3020,3020,3020,0
|
|
20231025,162400,607380825,3020,3020,3020,3020,0
|
|
20231025,162300,607380825,3020,3020,3020,3020,0
|
|
20231025,162200,607380825,3020,3020,3020,3020,0
|
|
20231025,162100,607380825,3020,3020,3020,3020,0
|
|
20231025,162000,607380825,3020,3020,3020,3020,0
|
|
20231025,161900,607380825,3020,3020,3020,3020,0
|
|
20231025,161800,607380825,3020,3020,3020,3020,0
|
|
20231025,161700,607380825,3020,3020,3020,3020,0
|
|
20231025,161600,607380825,3020,3020,3020,3020,0
|
|
20231025,161500,607380825,3020,3020,3020,3020,0
|
|
20231025,161400,607380825,3020,3020,3020,3020,0
|
|
20231025,161300,607380825,3020,3020,3020,3020,0
|
|
20231025,161200,607380825,3020,3020,3020,3020,0
|
|
20231025,161100,607380825,3020,3020,3020,3020,0
|
|
20231025,161000,607380825,3020,3020,3020,3020,0
|
|
20231025,160900,607380825,3020,3020,3020,3020,0
|
|
20231025,160800,607380825,3020,3020,3020,3020,0
|
|
20231025,160700,607380825,3020,3020,3020,3020,0
|
|
20231025,160600,607380825,3020,3020,3020,3020,0
|
|
20231025,160500,607380825,3020,3020,3020,3020,0
|
|
20231025,160400,607380825,3020,3020,3020,3020,0
|
|
20231025,160300,607380825,3020,3020,3020,3020,0
|
|
20231025,160200,607380825,3020,3020,3020,3020,0
|
|
20231025,160100,607380825,3020,3020,3020,3020,0
|
|
20231025,160000,607380825,3020,3020,3020,3020,0
|
|
20231025,155900,607380825,3020,3020,3020,3020,4128
|
|
20231025,155800,607380825,3020,3020,3020,3020,0
|
|
20231025,155700,607380825,3020,3020,3020,3020,0
|
|
20231025,155600,607380825,3020,3020,3020,3020,0
|
|
20231025,155500,607380825,3020,3020,3020,3020,0
|
|
20231025,155400,607380825,3020,3020,3020,3020,0
|
|
20231025,155300,607380825,3020,3020,3020,3020,0
|
|
20231025,155200,607380825,3020,3020,3020,3020,0
|
|
20231025,155100,607380825,3020,3020,3020,3020,0
|
|
20231025,155000,607380825,3020,3020,3020,3020,0
|
|
20231025,154900,607380825,3020,3020,3020,3020,0
|
|
20231025,154800,607380825,3020,3020,3020,3020,0
|
|
20231025,154700,607380825,3020,3020,3020,3020,0
|
|
20231025,154600,607380825,3020,3020,3020,3020,0
|
|
20231025,154500,607380825,3020,3020,3020,3020,0
|
|
20231025,154400,607380825,3020,3020,3020,3020,0
|
|
20231025,154300,607380825,3020,3020,3020,3020,0
|
|
20231025,154200,607380825,3020,3020,3020,3020,0
|
|
20231025,154100,607380825,3020,3020,3020,3020,0
|
|
20231025,154000,607380825,3020,3020,3020,3020,0
|
|
20231025,153900,607380825,3020,3020,3020,3020,0
|
|
20231025,153800,607380825,3020,3020,3020,3020,0
|
|
20231025,153700,607380825,3020,3020,3020,3020,0
|
|
20231025,153600,607380825,3020,3020,3020,3020,0
|
|
20231025,153500,607380825,3020,3020,3020,3020,0
|
|
20231025,153400,607380825,3020,3020,3020,3020,0
|
|
20231025,153300,607380825,3020,3020,3020,3020,0
|
|
20231025,153200,607380825,3020,3020,3020,3020,0
|
|
20231025,153100,607380825,3020,3020,3020,3020,0
|
|
20231025,153000,607380825,3020,3020,3020,3020,4128
|
|
20231025,152900,594914265,3040,3040,3040,3040,0
|
|
20231025,152800,594914265,3040,3040,3040,3040,0
|
|
20231025,152700,594914265,3040,3040,3040,3040,0
|
|
20231025,152600,594914265,3040,3040,3040,3040,0
|
|
20231025,152500,594914265,3040,3040,3040,3040,0
|
|
20231025,152400,594914265,3040,3040,3040,3040,0
|
|
20231025,152300,594914265,3040,3040,3040,3040,0
|
|
20231025,152200,594914265,3040,3040,3040,3040,0
|
|
20231025,152100,594914265,3040,3040,3040,3040,0
|
|
20231025,152000,594914265,3040,3040,3040,3040,0
|
|
20231025,151900,594914265,3040,3035,3040,3035,202
|
|
20231025,151800,594300590,3035,3030,3035,3030,291
|
|
20231025,151700,593417910,3030,3025,3030,3025,15
|
|
20231025,151600,593372470,3030,3030,3030,3030,0
|
|
20231025,151500,593372470,3030,3030,3030,3030,67
|
|
20231025,151400,593169460,3030,3030,3030,3030,100
|
|
20231025,151300,592866460,3030,3030,3030,3030,1910
|
|
20231025,151200,587079160,3035,3035,3035,3035,4
|
|
20231025,151100,587067020,3030,3035,3035,3030,37
|
|
20231025,151000,586954890,3030,3030,3030,3030,50
|
|
20231025,150900,586803390,3035,3035,3035,3035,6
|
|
20231025,150800,586785180,3030,3030,3030,3030,0
|
|
20231025,150700,586785180,3030,3030,3030,3030,540
|
|
20231025,150600,585148980,3030,3035,3035,3030,3
|
|
20231025,150500,585139880,3030,3030,3030,3030,0
|
|
20231025,150400,585139880,3030,3030,3030,3030,0
|
|
20231025,150300,585139880,3030,3030,3030,3030,2608
|
|
20231025,150200,577237640,3035,3035,3035,3035,0
|
|
20231025,150100,577237640,3035,3035,3035,3035,10
|
|
20231025,150000,577207290,3020,3030,3030,3020,3000
|
|
20231025,145900,568142475,3040,3040,3040,3025,487
|
|
20231025,145800,566665565,3035,3035,3035,3035,0
|
|
20231025,145700,566665565,3035,3035,3035,3035,2
|
|
20231025,145600,566659495,3035,3030,3035,3030,700
|
|
20231025,145500,564536120,3035,3035,3035,3035,0
|
|
20231025,145400,564536120,3035,3035,3035,3035,310
|
|
20231025,145300,563595270,3030,3030,3030,3030,0
|
|
20231025,145200,563595270,3030,3030,3030,3030,50
|
|
20231025,145100,563443770,3030,3035,3035,3030,150
|
|
20231025,145000,562989020,3035,3035,3035,3035,0
|
|
20231025,144900,562989020,3035,3035,3035,3035,0
|
|
20231025,144800,562989020,3035,3030,3035,3030,232
|
|
20231025,144700,562285910,3035,3035,3035,3035,3
|
|
20231025,144600,562276805,3035,3035,3035,3035,4
|
|
20231025,144500,562264665,3035,3035,3035,3035,0
|
|
20231025,144400,562264665,3035,3035,3035,3035,0
|
|
20231025,144300,562264665,3035,3035,3035,3035,359
|
|
20231025,144200,561175100,3040,3040,3040,3040,0
|
|
20231025,144100,561175100,3040,3040,3040,3035,70
|
|
20231025,144000,560962305,3040,3040,3040,3040,0
|
|
20231025,143900,560962305,3040,3040,3040,3040,0
|
|
20231025,143800,560962305,3040,3040,3040,3040,129
|
|
20231025,143700,560570145,3035,3035,3035,3035,0
|
|
20231025,143600,560570145,3035,3035,3035,3035,1500
|
|
20231025,143500,556017645,3035,3035,3035,3035,0
|
|
20231025,143400,556017645,3035,3035,3035,3035,19
|
|
20231025,143300,555959980,3035,3035,3035,3035,0
|
|
20231025,143200,555959980,3035,3035,3035,3035,908
|
|
20231025,143100,553204200,3040,3040,3040,3040,0
|
|
20231025,143000,553204200,3040,3045,3045,3040,378
|
|
20231025,142900,552053960,3045,3045,3045,3045,219
|
|
20231025,142800,551387105,3055,3055,3055,3055,0
|
|
20231025,142700,551387105,3055,3055,3055,3055,0
|
|
20231025,142600,551387105,3055,3055,3055,3055,10
|
|
20231025,142500,551356555,3055,3050,3055,3050,1033
|
|
20231025,142400,548205025,3040,3040,3040,3040,0
|
|
20231025,142300,548205025,3040,3040,3040,3040,500
|
|
20231025,142200,546685025,3045,3045,3045,3045,0
|
|
20231025,142100,546685025,3045,3030,3045,3030,5369
|
|
20231025,142000,530371425,3035,3035,3035,3035,0
|
|
20231025,141900,530371425,3035,3035,3035,3035,30
|
|
20231025,141800,530280375,3035,3035,3035,3035,50
|
|
20231025,141700,530128625,3035,3035,3035,3035,1
|
|
20231025,141600,530125590,3030,3030,3030,3030,1720
|
|
20231025,141500,524913990,3030,3030,3030,3030,0
|
|
20231025,141400,524913990,3030,3030,3030,3030,0
|
|
20231025,141300,524913990,3030,3030,3030,3030,0
|
|
20231025,141200,524913990,3030,3030,3030,3030,4
|
|
20231025,141100,524901870,3030,3030,3030,3030,0
|
|
20231025,141000,524901870,3030,3030,3030,3030,1
|
|
20231025,140900,524898840,3025,3025,3025,3025,0
|
|
20231025,140800,524898840,3025,3025,3025,3025,200
|
|
20231025,140700,524293840,3030,3030,3030,3030,0
|
|
20231025,140600,524293840,3030,3030,3030,3030,0
|
|
20231025,140500,524293840,3030,3030,3030,3030,0
|
|
20231025,140400,524293840,3030,3030,3030,3030,13
|
|
20231025,140300,524254450,3030,3030,3030,3030,0
|
|
20231025,140200,524254450,3030,3030,3030,3030,0
|
|
20231025,140100,524254450,3030,3030,3030,3030,9
|
|
20231025,140000,524227180,3025,3025,3025,3025,0
|
|
20231025,135900,524227180,3025,3025,3025,3025,0
|
|
20231025,135800,524227180,3025,3025,3025,3025,260
|
|
20231025,135700,523440680,3025,3025,3025,3025,7
|
|
20231025,135600,523419505,3030,3030,3030,3030,0
|
|
20231025,135500,523419505,3030,3030,3030,3030,10
|
|
20231025,135400,523389205,3025,3025,3025,3025,119
|
|
20231025,135300,523029230,3025,3025,3025,3025,0
|
|
20231025,135200,523029230,3025,3025,3025,3025,0
|
|
20231025,135100,523029230,3025,3025,3025,3025,633
|
|
20231025,135000,521114405,3025,3025,3025,3025,0
|
|
20231025,134900,521114405,3025,3025,3025,3025,150
|
|
20231025,134800,520660655,3030,3030,3030,3030,0
|
|
20231025,134700,520660655,3030,3030,3030,3030,0
|
|
20231025,134600,520660655,3030,3030,3030,3030,0
|
|
20231025,134500,520660655,3030,3030,3030,3030,0
|
|
20231025,134400,520660655,3030,3030,3030,3030,17
|
|
20231025,134300,520609145,3030,3030,3030,3030,383
|
|
20231025,134200,519448655,3035,3035,3035,3035,0
|
|
20231025,134100,519448655,3035,3035,3035,3035,0
|
|
20231025,134000,519448655,3035,3035,3035,3035,403
|
|
20231025,133900,518225550,3040,3040,3040,3040,0
|
|
20231025,133800,518225550,3040,3040,3040,3040,0
|
|
20231025,133700,518225550,3040,3040,3040,3040,0
|
|
20231025,133600,518225550,3040,3040,3040,3040,1
|
|
20231025,133500,518222510,3035,3040,3040,3035,1513
|
|
20231025,133400,513630490,3040,3040,3040,3040,13
|
|
20231025,133300,513590970,3035,3035,3035,3035,0
|
|
20231025,133200,513590970,3035,3035,3035,3035,485
|
|
20231025,133100,512118995,3035,3035,3035,3035,0
|
|
20231025,133000,512118995,3035,3030,3035,3030,256
|
|
20231025,132900,511343300,3030,3030,3030,3030,0
|
|
20231025,132800,511343300,3030,3030,3030,3030,224
|
|
20231025,132700,510664580,3030,3025,3030,3025,334
|
|
20231025,132600,509654080,3030,3030,3030,3030,280
|
|
20231025,132500,508805680,3025,3030,3030,3025,112
|
|
20231025,132400,508466730,3025,3025,3025,3025,0
|
|
20231025,132300,508466730,3025,3025,3025,3025,0
|
|
20231025,132200,508466730,3025,3025,3025,3025,90
|
|
20231025,132100,508194480,3015,3015,3015,3015,5
|
|
20231025,132000,508179405,3020,3010,3020,3010,130
|
|
20231025,131900,507787255,3010,3020,3020,3010,1887
|
|
20231025,131800,502097965,3015,3020,3020,3015,3
|
|
20231025,131700,502088915,3020,3020,3020,3020,410
|
|
20231025,131600,500850715,3025,3025,3025,3025,14
|
|
20231025,131500,500808365,3020,3020,3020,3020,0
|
|
20231025,131400,500808365,3020,3020,3020,3020,121
|
|
20231025,131300,500442945,3020,3020,3020,3020,670
|
|
20231025,131200,498419545,3020,3025,3025,3020,2031
|
|
20231025,131100,492278340,3030,3030,3030,3030,2
|
|
20231025,131000,492272280,3030,3030,3030,3030,4
|
|
20231025,130900,492260160,3030,3030,3030,3030,3
|
|
20231025,130800,492251070,3030,3030,3030,3030,0
|
|
20231025,130700,492251070,3030,3030,3030,3030,10
|
|
20231025,130600,492220770,3025,3025,3025,3025,0
|
|
20231025,130500,492220770,3025,3025,3025,3025,0
|
|
20231025,130400,492220770,3025,3025,3025,3025,32
|
|
20231025,130300,492123970,3030,3030,3030,3025,875
|
|
20231025,130200,489472855,3030,3030,3030,3030,8
|
|
20231025,130100,489448615,3020,3020,3020,3020,0
|
|
20231025,130000,489448615,3020,3020,3020,3020,0
|
|
20231025,125900,489448615,3020,3020,3020,3020,0
|
|
20231025,125800,489448615,3020,3025,3025,3020,240
|
|
20231025,125700,488722635,3035,3035,3035,3035,0
|
|
20231025,125600,488722635,3035,3035,3035,3035,0
|
|
20231025,125500,488722635,3035,3035,3035,3035,0
|
|
20231025,125400,488722635,3035,3035,3035,3035,2
|
|
20231025,125300,488716565,3035,3035,3035,3035,0
|
|
20231025,125200,488716565,3035,3035,3035,3035,2
|
|
20231025,125100,488710495,3035,3035,3035,3035,0
|
|
20231025,125000,488710495,3035,3035,3035,3035,10
|
|
20231025,124900,488680145,3020,3020,3020,3020,681
|
|
20231025,124800,486623525,3020,3020,3020,3020,230
|
|
20231025,124700,485928925,3020,3020,3020,3020,230
|
|
20231025,124600,485234325,3020,3020,3020,3020,1160
|
|
20231025,124500,481731125,3035,3035,3035,3035,10
|
|
20231025,124400,481700775,3040,3040,3040,3040,0
|
|
20231025,124300,481700775,3040,3040,3040,3040,0
|
|
20231025,124200,481700775,3040,3030,3040,3030,20
|
|
20231025,124100,481640020,3040,3035,3040,3035,170
|
|
20231025,124000,481123330,3040,3040,3040,3040,0
|
|
20231025,123900,481123330,3040,3040,3040,3040,0
|
|
20231025,123800,481123330,3040,3035,3040,3035,99
|
|
20231025,123700,480822815,3035,3035,3035,3035,1
|
|
20231025,123600,480819780,3015,3025,3025,3015,1085
|
|
20231025,123500,477546340,3020,3020,3020,3020,0
|
|
20231025,123400,477546340,3020,3020,3020,3020,0
|
|
20231025,123300,477546340,3020,3020,3020,3020,0
|
|
20231025,123200,477546340,3020,3025,3025,3020,723
|
|
20231025,123100,475361435,3025,3025,3025,3025,1
|
|
20231025,123000,475358410,3045,3045,3045,3045,0
|
|
20231025,122900,475358410,3045,3045,3045,3045,1808
|
|
20231025,122800,469853050,3045,3045,3045,3045,0
|
|
20231025,122700,469853050,3045,3045,3045,3045,101
|
|
20231025,122600,469545505,3040,3035,3040,3035,30
|
|
20231025,122500,469454355,3015,3015,3015,3015,5
|
|
20231025,122400,469439280,3040,3035,3040,3015,2783
|
|
20231025,122300,461029975,3035,3035,3035,3035,1
|
|
20231025,122200,461026940,3040,3040,3045,3040,297
|
|
20231025,122100,460123985,3045,3045,3045,3045,0
|
|
20231025,122000,460123985,3045,3035,3045,3035,862
|
|
20231025,121900,457506115,3035,3035,3035,3035,66
|
|
20231025,121800,457305805,3040,3040,3040,3040,2065
|
|
20231025,121700,451028205,3040,3040,3040,3040,489
|
|
20231025,121600,449541645,3040,3045,3045,3040,608
|
|
20231025,121500,447692580,3045,3045,3045,3045,0
|
|
20231025,121400,447692580,3045,3045,3045,3045,170
|
|
20231025,121300,447174930,3050,3050,3050,3050,21
|
|
20231025,121200,447110880,3050,3050,3050,3050,33
|
|
20231025,121100,447010230,3050,3045,3050,3045,20
|
|
20231025,121000,446949280,3050,3050,3050,3050,0
|
|
20231025,120900,446949280,3050,3050,3050,3050,0
|
|
20231025,120800,446949280,3050,3050,3050,3050,197
|
|
20231025,120700,446348430,3050,3050,3050,3050,0
|
|
20231025,120600,446348430,3050,3050,3050,3050,0
|
|
20231025,120500,446348430,3050,3050,3050,3050,0
|
|
20231025,120400,446348430,3050,3050,3050,3050,1
|
|
20231025,120300,446345380,3045,3050,3050,3045,3134
|
|
20231025,120200,436787075,3050,3050,3050,3050,1
|
|
20231025,120100,436784025,3040,3045,3045,3040,3257
|
|
20231025,120000,426868825,3050,3050,3050,3050,139
|
|
20231025,115900,426444875,3055,3055,3055,3055,0
|
|
20231025,115800,426444875,3055,3055,3055,3055,0
|
|
20231025,115700,426444875,3055,3055,3055,3055,10
|
|
20231025,115600,426414325,3050,3050,3050,3050,30
|
|
20231025,115500,426322825,3050,3050,3050,3050,0
|
|
20231025,115400,426322825,3050,3050,3050,3050,201
|
|
20231025,115300,425709775,3055,3055,3055,3055,0
|
|
20231025,115200,425709775,3055,3045,3055,3045,204
|
|
20231025,115100,425088570,3045,3045,3045,3045,1502
|
|
20231025,115000,420514980,3050,3050,3050,3050,1118
|
|
20231025,114900,417105080,3050,3050,3050,3050,0
|
|
20231025,114800,417105080,3050,3050,3050,3050,72
|
|
20231025,114700,416885480,3045,3050,3050,3045,53
|
|
20231025,114600,416724045,3050,3050,3050,3050,882
|
|
20231025,114500,414033945,3050,3050,3050,3050,68
|
|
20231025,114400,413826545,3050,3050,3050,3050,0
|
|
20231025,114300,413826545,3050,3050,3050,3050,3
|
|
20231025,114200,413817395,3050,3050,3050,3050,7
|
|
20231025,114100,413796045,3050,3050,3050,3050,1040
|
|
20231025,114000,410624045,3060,3050,3060,3050,12
|
|
20231025,113900,410587365,3060,3060,3060,3060,0
|
|
20231025,113800,410587365,3060,3060,3060,3060,0
|
|
20231025,113700,410587365,3060,3060,3060,3060,10
|
|
20231025,113600,410556765,3055,3045,3055,3045,1072
|
|
20231025,113500,407281840,3045,3045,3045,3045,0
|
|
20231025,113400,407281840,3045,3045,3045,3045,10
|
|
20231025,113300,407251390,3045,3055,3060,3045,626
|
|
20231025,113200,405338920,3045,3055,3060,3045,3414
|
|
20231025,113100,394923940,3060,3055,3060,3055,71
|
|
20231025,113000,394707030,3060,3055,3060,3055,2052
|
|
20231025,112900,388438160,3055,3060,3060,3055,396
|
|
20231025,112800,387226410,3065,3060,3065,3060,1155
|
|
20231025,112700,383691335,3060,3060,3065,3060,1502
|
|
20231025,112600,379095210,3065,3065,3065,3060,211
|
|
20231025,112500,378448845,3065,3065,3065,3065,10
|
|
20231025,112400,378418195,3065,3060,3065,3060,354
|
|
20231025,112300,377334805,3060,3060,3065,3060,34
|
|
20231025,112200,377230610,3060,3065,3065,3060,12
|
|
20231025,112100,377193840,3060,3060,3060,3060,4
|
|
20231025,112000,377181600,3065,3060,3065,3060,45
|
|
20231025,111900,377043880,3065,3065,3065,3065,0
|
|
20231025,111800,377043880,3065,3060,3065,3060,18
|
|
20231025,111700,376988745,3060,3060,3060,3060,98
|
|
20231025,111600,376688865,3060,3060,3060,3060,24
|
|
20231025,111500,376615425,3060,3060,3060,3060,176
|
|
20231025,111400,376076865,3065,3055,3065,3055,26
|
|
20231025,111300,375997225,3065,3055,3065,3055,23
|
|
20231025,111200,375926860,3065,3065,3065,3065,502
|
|
20231025,111100,374388230,3050,3060,3060,3050,1322
|
|
20231025,111000,370342930,3050,3055,3055,3050,243
|
|
20231025,110900,369601655,3060,3060,3060,3060,0
|
|
20231025,110800,369601655,3060,3060,3060,3060,113
|
|
20231025,110700,369255875,3060,3050,3060,3050,908
|
|
20231025,110600,366482460,3050,3045,3050,3045,200
|
|
20231025,110500,365873400,3045,3045,3045,3045,144
|
|
20231025,110400,365434920,3045,3045,3045,3045,0
|
|
20231025,110300,365434920,3045,3045,3050,3045,2652
|
|
20231025,110200,357352840,3045,3045,3045,3045,161
|
|
20231025,110100,356862595,3035,3035,3035,3035,0
|
|
20231025,110000,356862595,3035,3035,3035,3035,4
|
|
20231025,105900,356850455,3045,3040,3045,3040,98
|
|
20231025,105800,356552375,3035,3035,3035,3035,1797
|
|
20231025,105700,351098480,3035,3035,3035,3035,10
|
|
20231025,105600,351068130,3035,3030,3035,3025,1020
|
|
20231025,105500,347981285,3035,3040,3040,3035,417
|
|
20231025,105400,346715430,3040,3040,3040,3040,8
|
|
20231025,105300,346691110,3040,3040,3040,3040,109
|
|
20231025,105200,346359750,3040,3040,3045,3040,803
|
|
20231025,105100,343918035,3045,3050,3050,3045,11
|
|
20231025,105000,343884490,3045,3045,3045,3045,445
|
|
20231025,104900,342529465,3055,3055,3055,3055,0
|
|
20231025,104800,342529465,3055,3055,3055,3055,10
|
|
20231025,104700,342498915,3060,3060,3060,3045,583
|
|
20231025,104600,340722750,3045,3045,3060,3045,52
|
|
20231025,104500,340564110,3060,3040,3065,3040,18428
|
|
20231025,104400,284452575,3040,3035,3040,3025,1303
|
|
20231025,104300,280493465,3035,3040,3040,3035,399
|
|
20231025,104200,279280940,3040,3045,3045,3040,114
|
|
20231025,104100,278933880,3040,3045,3045,3040,1107
|
|
20231025,104000,275568260,3040,3050,3050,3040,803
|
|
20231025,103900,273121630,3045,3040,3045,3040,3051
|
|
20231025,103800,263835540,3045,3040,3045,3030,4341
|
|
20231025,103700,250634650,3040,3040,3050,3040,5543
|
|
20231025,103600,233761815,3035,3030,3035,3030,3676
|
|
20231025,103500,222616740,3030,3025,3030,3025,5061
|
|
20231025,103400,207296025,3025,3025,3025,3025,10
|
|
20231025,103300,207265775,3025,3025,3025,3025,10
|
|
20231025,103200,207235525,3020,3025,3025,3020,401
|
|
20231025,103100,206024500,3020,3020,3020,3020,215
|
|
20231025,103000,205375200,3020,3020,3020,3020,385
|
|
20231025,102900,204212500,3020,3020,3020,3020,0
|
|
20231025,102800,204212500,3020,3020,3020,3020,12
|
|
20231025,102700,204176260,3020,3025,3025,3015,827
|
|
20231025,102600,201676535,3030,3030,3030,3030,305
|
|
20231025,102500,200752385,3030,3030,3030,3030,167
|
|
20231025,102400,200246375,3030,3025,3030,3025,27
|
|
20231025,102300,200164695,3025,3030,3030,3025,512
|
|
20231025,102200,198613395,3030,3035,3035,3030,27
|
|
20231025,102100,198531535,3025,3025,3025,3025,0
|
|
20231025,102000,198531535,3025,3025,3030,3025,1338
|
|
20231025,101900,194478920,3020,3025,3025,3020,165
|
|
20231025,101800,193979895,3030,3030,3030,3030,77
|
|
20231025,101700,193746585,3030,3030,3030,3030,25
|
|
20231025,101600,193670835,3025,3020,3025,3020,86
|
|
20231025,101500,193410710,3025,3025,3025,3020,281
|
|
20231025,101400,192560735,3025,3030,3035,3025,4217
|
|
20231025,101300,179778605,3035,3015,3035,3015,8694
|
|
20231025,101200,153502885,3015,3015,3015,3015,187
|
|
20231025,101100,152939080,3010,3010,3010,3010,70
|
|
20231025,101000,152728380,3010,3010,3010,3010,1093
|
|
20231025,100900,149438450,3005,3010,3010,3005,11
|
|
20231025,100800,149405355,3005,3000,3005,3000,38
|
|
20231025,100700,149291175,3000,3000,3005,3000,1020
|
|
20231025,100600,146231155,3005,3015,3015,3005,172
|
|
20231025,100500,145713680,3010,3015,3020,3010,2957
|
|
20231025,100400,136810580,3020,3015,3020,3015,41
|
|
20231025,100300,136686860,3015,3020,3020,3015,1363
|
|
20231025,100200,132574450,3015,3015,3020,3015,29
|
|
20231025,100100,132486995,3020,3015,3020,3010,953
|
|
20231025,100000,129613720,3005,3015,3015,3005,463
|
|
20231025,095900,128220895,3015,3010,3020,3010,576
|
|
20231025,095800,126482355,3010,3020,3020,3010,533
|
|
20231025,095700,124874720,3010,2995,3015,2995,2413
|
|
20231025,095600,117619150,3000,3000,3000,2990,362
|
|
20231025,095500,116533160,3000,2990,3000,2990,81
|
|
20231025,095400,116290580,2990,3000,3000,2990,42
|
|
20231025,095300,116164700,2990,2985,2995,2985,40
|
|
20231025,095200,116045080,2985,2990,2990,2985,1044
|
|
20231025,095100,112924195,2985,2990,2990,2985,26
|
|
20231025,095000,112846580,2985,2985,2985,2985,699
|
|
20231025,094900,110760065,2990,2995,2995,2990,237
|
|
20231025,094800,110050700,3000,2985,3005,2985,6558
|
|
20231025,094700,90420620,2980,2980,2980,2980,533
|
|
20231025,094600,88832280,2965,2965,2965,2965,0
|
|
20231025,094500,88832280,2965,2965,2965,2965,0
|
|
20231025,094400,88832280,2965,2965,2965,2965,212
|
|
20231025,094300,88203700,2955,2965,2965,2955,2239
|
|
20231025,094200,81575130,2970,2970,2970,2965,221
|
|
20231025,094100,80918825,2970,2980,2980,2970,516
|
|
20231025,094000,79381305,2980,2975,2985,2975,186
|
|
20231025,093900,78827380,2980,2980,2985,2980,1529
|
|
20231025,093800,74270480,2970,2980,2980,2970,86
|
|
20231025,093700,74014240,2970,2970,2980,2970,75
|
|
20231025,093600,73790840,2970,2980,2980,2965,61
|
|
20231025,093500,73609610,2980,2980,2980,2980,127
|
|
20231025,093400,73231150,2980,2970,2980,2970,10021
|
|
20231025,093300,43425195,2970,2965,2970,2965,23
|
|
20231025,093200,43356895,2965,2960,2965,2950,115
|
|
20231025,093100,43017245,2960,2960,2960,2960,1
|
|
20231025,093000,43014285,2970,2960,2970,2960,1034
|
|
20231025,092900,39943765,2955,2955,2955,2955,4
|
|
20231025,092800,39931945,2960,2960,2960,2960,3
|
|
20231025,092700,39923065,2965,2965,2965,2965,0
|
|
20231025,092600,39923065,2965,2960,2965,2960,1510
|
|
20231025,092500,35453415,2960,2960,2960,2960,0
|
|
20231025,092400,35453415,2960,2960,2960,2960,0
|
|
20231025,092300,35453415,2960,2955,2960,2955,237
|
|
20231025,092200,34751995,2955,2955,2955,2955,280
|
|
20231025,092100,33924595,2955,2955,2955,2955,108
|
|
20231025,092000,33605455,2955,2955,2955,2955,119
|
|
20231025,091900,33253810,2955,2955,2955,2955,0
|
|
20231025,091800,33253810,2955,2955,2955,2955,0
|
|
20231025,091700,33253810,2955,2955,2955,2955,0
|
|
20231025,091600,33253810,2955,2950,2955,2945,532
|
|
20231025,091500,31682050,2955,2955,2955,2955,1
|
|
20231025,091400,31679095,2955,2955,2955,2955,200
|
|
20231025,091300,31088095,2960,2965,2965,2960,129
|
|
20231025,091200,30706205,2965,2965,2965,2965,7
|
|
20231025,091100,30685450,2975,2965,2975,2965,354
|
|
20231025,091000,29634050,2950,2950,2950,2950,3889
|
|
20231025,090900,18161500,2935,2935,2935,2935,0
|
|
20231025,090800,18161500,2935,2935,2935,2935,0
|
|
20231025,090700,18161500,2935,2935,2935,2935,1236
|
|
20231025,090600,14533840,2935,2945,2945,2935,963
|
|
20231025,090500,11707415,2950,2950,2950,2950,1000
|
|
20231025,090400,8757415,2950,2965,2965,2940,199
|
|
20231025,090300,8169430,2945,2945,2945,2945,33
|
|
20231025,090200,8072245,2945,2945,2945,2945,0
|
|
20231025,090100,8072245,2945,2945,2945,2945,0
|
|
20231025,090000,8072245,2945,2945,2945,2945,1824
|