664 lines
31 KiB
CSV
664 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231006,200100,164211015,3685,3685,3685,3685,973
|
|
20231006,200000,164211015,3685,3685,3685,3685,0
|
|
20231006,195900,164211015,3685,3685,3685,3685,0
|
|
20231006,195800,164211015,3685,3685,3685,3685,0
|
|
20231006,195700,164211015,3685,3685,3685,3685,0
|
|
20231006,195600,164211015,3685,3685,3685,3685,0
|
|
20231006,195500,164211015,3685,3685,3685,3685,0
|
|
20231006,195400,164211015,3685,3685,3685,3685,0
|
|
20231006,195300,164211015,3685,3685,3685,3685,0
|
|
20231006,195200,164211015,3685,3685,3685,3685,0
|
|
20231006,195100,164211015,3685,3685,3685,3685,0
|
|
20231006,195000,164211015,3685,3685,3685,3685,0
|
|
20231006,194900,164211015,3685,3685,3685,3685,0
|
|
20231006,194800,164211015,3685,3685,3685,3685,0
|
|
20231006,194700,164211015,3685,3685,3685,3685,0
|
|
20231006,194600,164211015,3685,3685,3685,3685,0
|
|
20231006,194500,164211015,3685,3685,3685,3685,0
|
|
20231006,194400,164211015,3685,3685,3685,3685,0
|
|
20231006,194300,164211015,3685,3685,3685,3685,0
|
|
20231006,194200,164211015,3685,3685,3685,3685,0
|
|
20231006,194100,164211015,3685,3685,3685,3685,0
|
|
20231006,194000,164211015,3685,3685,3685,3685,0
|
|
20231006,193900,164211015,3685,3685,3685,3685,0
|
|
20231006,193800,164211015,3685,3685,3685,3685,0
|
|
20231006,193700,164211015,3685,3685,3685,3685,0
|
|
20231006,193600,164211015,3685,3685,3685,3685,0
|
|
20231006,193500,164211015,3685,3685,3685,3685,0
|
|
20231006,193400,164211015,3685,3685,3685,3685,0
|
|
20231006,193300,164211015,3685,3685,3685,3685,0
|
|
20231006,193200,164211015,3685,3685,3685,3685,0
|
|
20231006,193100,164211015,3685,3685,3685,3685,973
|
|
20231006,193000,164211015,3685,3685,3685,3685,0
|
|
20231006,192900,164211015,3685,3685,3685,3685,0
|
|
20231006,192800,164211015,3685,3685,3685,3685,0
|
|
20231006,192700,164211015,3685,3685,3685,3685,0
|
|
20231006,192600,164211015,3685,3685,3685,3685,0
|
|
20231006,192500,164211015,3685,3685,3685,3685,0
|
|
20231006,192400,164211015,3685,3685,3685,3685,0
|
|
20231006,192300,164211015,3685,3685,3685,3685,0
|
|
20231006,192200,164211015,3685,3685,3685,3685,0
|
|
20231006,192100,164211015,3685,3685,3685,3685,0
|
|
20231006,192000,164211015,3685,3685,3685,3685,0
|
|
20231006,191900,164211015,3685,3685,3685,3685,0
|
|
20231006,191800,164211015,3685,3685,3685,3685,0
|
|
20231006,191700,164211015,3685,3685,3685,3685,0
|
|
20231006,191600,164211015,3685,3685,3685,3685,0
|
|
20231006,191500,164211015,3685,3685,3685,3685,0
|
|
20231006,191400,164211015,3685,3685,3685,3685,0
|
|
20231006,191300,164211015,3685,3685,3685,3685,0
|
|
20231006,191200,164211015,3685,3685,3685,3685,0
|
|
20231006,191100,164211015,3685,3685,3685,3685,0
|
|
20231006,191000,164211015,3685,3685,3685,3685,0
|
|
20231006,190900,164211015,3685,3685,3685,3685,0
|
|
20231006,190800,164211015,3685,3685,3685,3685,0
|
|
20231006,190700,164211015,3685,3685,3685,3685,0
|
|
20231006,190600,164211015,3685,3685,3685,3685,0
|
|
20231006,190500,164211015,3685,3685,3685,3685,0
|
|
20231006,190400,164211015,3685,3685,3685,3685,0
|
|
20231006,190300,164211015,3685,3685,3685,3685,0
|
|
20231006,190200,164211015,3685,3685,3685,3685,0
|
|
20231006,190100,164211015,3685,3685,3685,3685,973
|
|
20231006,190000,164211015,3685,3685,3685,3685,0
|
|
20231006,185900,164211015,3685,3685,3685,3685,0
|
|
20231006,185800,164211015,3685,3685,3685,3685,0
|
|
20231006,185700,164211015,3685,3685,3685,3685,0
|
|
20231006,185600,164211015,3685,3685,3685,3685,0
|
|
20231006,185500,164211015,3685,3685,3685,3685,0
|
|
20231006,185400,164211015,3685,3685,3685,3685,0
|
|
20231006,185300,164211015,3685,3685,3685,3685,0
|
|
20231006,185200,164211015,3685,3685,3685,3685,0
|
|
20231006,185100,164211015,3685,3685,3685,3685,0
|
|
20231006,185000,164211015,3685,3685,3685,3685,0
|
|
20231006,184900,164211015,3685,3685,3685,3685,0
|
|
20231006,184800,164211015,3685,3685,3685,3685,0
|
|
20231006,184700,164211015,3685,3685,3685,3685,0
|
|
20231006,184600,164211015,3685,3685,3685,3685,0
|
|
20231006,184500,164211015,3685,3685,3685,3685,0
|
|
20231006,184400,164211015,3685,3685,3685,3685,0
|
|
20231006,184300,164211015,3685,3685,3685,3685,0
|
|
20231006,184200,164211015,3685,3685,3685,3685,0
|
|
20231006,184100,164211015,3685,3685,3685,3685,0
|
|
20231006,184000,164211015,3685,3685,3685,3685,0
|
|
20231006,183900,164211015,3685,3685,3685,3685,0
|
|
20231006,183800,164211015,3685,3685,3685,3685,0
|
|
20231006,183700,164211015,3685,3685,3685,3685,0
|
|
20231006,183600,164211015,3685,3685,3685,3685,0
|
|
20231006,183500,164211015,3685,3685,3685,3685,0
|
|
20231006,183400,164211015,3685,3685,3685,3685,0
|
|
20231006,183300,164211015,3685,3685,3685,3685,0
|
|
20231006,183200,164211015,3685,3685,3685,3685,0
|
|
20231006,183100,164211015,3685,3685,3685,3685,973
|
|
20231006,183000,164211015,3685,3685,3685,3685,0
|
|
20231006,182900,164211015,3685,3685,3685,3685,0
|
|
20231006,182800,164211015,3685,3685,3685,3685,0
|
|
20231006,182700,164211015,3685,3685,3685,3685,0
|
|
20231006,182600,164211015,3685,3685,3685,3685,0
|
|
20231006,182500,164211015,3685,3685,3685,3685,0
|
|
20231006,182400,164211015,3685,3685,3685,3685,0
|
|
20231006,182300,164211015,3685,3685,3685,3685,0
|
|
20231006,182200,164211015,3685,3685,3685,3685,0
|
|
20231006,182100,164211015,3685,3685,3685,3685,0
|
|
20231006,182000,164211015,3685,3685,3685,3685,0
|
|
20231006,181900,164211015,3685,3685,3685,3685,0
|
|
20231006,181800,164211015,3685,3685,3685,3685,0
|
|
20231006,181700,164211015,3685,3685,3685,3685,0
|
|
20231006,181600,164211015,3685,3685,3685,3685,0
|
|
20231006,181500,164211015,3685,3685,3685,3685,0
|
|
20231006,181400,164211015,3685,3685,3685,3685,0
|
|
20231006,181300,164211015,3685,3685,3685,3685,0
|
|
20231006,181200,164211015,3685,3685,3685,3685,0
|
|
20231006,181100,164211015,3685,3685,3685,3685,0
|
|
20231006,181000,164211015,3685,3685,3685,3685,0
|
|
20231006,180900,164211015,3685,3685,3685,3685,0
|
|
20231006,180800,164211015,3685,3685,3685,3685,0
|
|
20231006,180700,164211015,3685,3685,3685,3685,0
|
|
20231006,180600,164211015,3685,3685,3685,3685,0
|
|
20231006,180500,164211015,3685,3685,3685,3685,0
|
|
20231006,180400,164211015,3685,3685,3685,3685,0
|
|
20231006,180300,164211015,3685,3685,3685,3685,0
|
|
20231006,180200,164211015,3685,3685,3685,3685,0
|
|
20231006,180100,164211015,3685,3685,3685,3685,973
|
|
20231006,180000,164211015,3685,3685,3685,3685,0
|
|
20231006,175900,164211015,3685,3685,3685,3685,0
|
|
20231006,175800,164211015,3685,3685,3685,3685,0
|
|
20231006,175700,164211015,3685,3685,3685,3685,0
|
|
20231006,175600,164211015,3685,3685,3685,3685,0
|
|
20231006,175500,164211015,3685,3685,3685,3685,0
|
|
20231006,175400,164211015,3685,3685,3685,3685,0
|
|
20231006,175300,164211015,3685,3685,3685,3685,0
|
|
20231006,175200,164211015,3685,3685,3685,3685,0
|
|
20231006,175100,164211015,3685,3685,3685,3685,0
|
|
20231006,175000,164211015,3685,3685,3685,3685,0
|
|
20231006,174900,164211015,3685,3685,3685,3685,0
|
|
20231006,174800,164211015,3685,3685,3685,3685,0
|
|
20231006,174700,164211015,3685,3685,3685,3685,0
|
|
20231006,174600,164211015,3685,3685,3685,3685,0
|
|
20231006,174500,164211015,3685,3685,3685,3685,0
|
|
20231006,174400,164211015,3685,3685,3685,3685,0
|
|
20231006,174300,164211015,3685,3685,3685,3685,0
|
|
20231006,174200,164211015,3685,3685,3685,3685,0
|
|
20231006,174100,164211015,3685,3685,3685,3685,0
|
|
20231006,174000,164211015,3685,3685,3685,3685,0
|
|
20231006,173900,164211015,3685,3685,3685,3685,0
|
|
20231006,173800,164211015,3685,3685,3685,3685,0
|
|
20231006,173700,164211015,3685,3685,3685,3685,0
|
|
20231006,173600,164211015,3685,3685,3685,3685,0
|
|
20231006,173500,164211015,3685,3685,3685,3685,0
|
|
20231006,173400,164211015,3685,3685,3685,3685,0
|
|
20231006,173300,164211015,3685,3685,3685,3685,0
|
|
20231006,173200,164211015,3685,3685,3685,3685,0
|
|
20231006,173100,164211015,3685,3685,3685,3685,973
|
|
20231006,173000,164211015,3685,3685,3685,3685,0
|
|
20231006,172900,164211015,3685,3685,3685,3685,0
|
|
20231006,172800,164211015,3685,3685,3685,3685,0
|
|
20231006,172700,164211015,3685,3685,3685,3685,0
|
|
20231006,172600,164211015,3685,3685,3685,3685,0
|
|
20231006,172500,164211015,3685,3685,3685,3685,0
|
|
20231006,172400,164211015,3685,3685,3685,3685,0
|
|
20231006,172300,164211015,3685,3685,3685,3685,0
|
|
20231006,172200,164211015,3685,3685,3685,3685,0
|
|
20231006,172100,164211015,3685,3685,3685,3685,0
|
|
20231006,172000,164211015,3685,3685,3685,3685,0
|
|
20231006,171900,164211015,3685,3685,3685,3685,0
|
|
20231006,171800,164211015,3685,3685,3685,3685,0
|
|
20231006,171700,164211015,3685,3685,3685,3685,0
|
|
20231006,171600,164211015,3685,3685,3685,3685,0
|
|
20231006,171500,164211015,3685,3685,3685,3685,0
|
|
20231006,171400,164211015,3685,3685,3685,3685,0
|
|
20231006,171300,164211015,3685,3685,3685,3685,0
|
|
20231006,171200,164211015,3685,3685,3685,3685,0
|
|
20231006,171100,164211015,3685,3685,3685,3685,0
|
|
20231006,171000,164211015,3685,3685,3685,3685,0
|
|
20231006,170900,164211015,3685,3685,3685,3685,0
|
|
20231006,170800,164211015,3685,3685,3685,3685,0
|
|
20231006,170700,164211015,3685,3685,3685,3685,0
|
|
20231006,170600,164211015,3685,3685,3685,3685,0
|
|
20231006,170500,164211015,3685,3685,3685,3685,0
|
|
20231006,170400,164211015,3685,3685,3685,3685,0
|
|
20231006,170300,164211015,3685,3685,3685,3685,0
|
|
20231006,170200,164211015,3685,3685,3685,3685,0
|
|
20231006,170100,164211015,3685,3685,3685,3685,973
|
|
20231006,170000,164211015,3685,3685,3685,3685,0
|
|
20231006,165900,164211015,3685,3685,3685,3685,0
|
|
20231006,165800,164211015,3685,3685,3685,3685,0
|
|
20231006,165700,164211015,3685,3685,3685,3685,0
|
|
20231006,165600,164211015,3685,3685,3685,3685,0
|
|
20231006,165500,164211015,3685,3685,3685,3685,0
|
|
20231006,165400,164211015,3685,3685,3685,3685,0
|
|
20231006,165300,164211015,3685,3685,3685,3685,0
|
|
20231006,165200,164211015,3685,3685,3685,3685,0
|
|
20231006,165100,164211015,3685,3685,3685,3685,0
|
|
20231006,165000,164211015,3685,3685,3685,3685,0
|
|
20231006,164900,164211015,3685,3685,3685,3685,0
|
|
20231006,164800,164211015,3685,3685,3685,3685,0
|
|
20231006,164700,164211015,3685,3685,3685,3685,0
|
|
20231006,164600,164211015,3685,3685,3685,3685,0
|
|
20231006,164500,164211015,3685,3685,3685,3685,0
|
|
20231006,164400,164211015,3685,3685,3685,3685,0
|
|
20231006,164300,164211015,3685,3685,3685,3685,0
|
|
20231006,164200,164211015,3685,3685,3685,3685,0
|
|
20231006,164100,164211015,3685,3685,3685,3685,0
|
|
20231006,164000,164211015,3685,3685,3685,3685,0
|
|
20231006,163900,164211015,3685,3685,3685,3685,0
|
|
20231006,163800,164211015,3685,3685,3685,3685,0
|
|
20231006,163700,164211015,3685,3685,3685,3685,0
|
|
20231006,163600,164211015,3685,3685,3685,3685,0
|
|
20231006,163500,164211015,3685,3685,3685,3685,0
|
|
20231006,163400,164211015,3685,3685,3685,3685,0
|
|
20231006,163300,164211015,3685,3685,3685,3685,0
|
|
20231006,163200,164211015,3685,3685,3685,3685,0
|
|
20231006,163100,164211015,3685,3685,3685,3685,973
|
|
20231006,163000,164211015,3685,3685,3685,3685,0
|
|
20231006,162900,164211015,3685,3685,3685,3685,0
|
|
20231006,162800,164211015,3685,3685,3685,3685,0
|
|
20231006,162700,164211015,3685,3685,3685,3685,0
|
|
20231006,162600,164211015,3685,3685,3685,3685,0
|
|
20231006,162500,164211015,3685,3685,3685,3685,0
|
|
20231006,162400,164211015,3685,3685,3685,3685,0
|
|
20231006,162300,164211015,3685,3685,3685,3685,0
|
|
20231006,162200,164211015,3685,3685,3685,3685,0
|
|
20231006,162100,164211015,3685,3685,3685,3685,0
|
|
20231006,162000,164211015,3685,3685,3685,3685,0
|
|
20231006,161900,164211015,3685,3685,3685,3685,0
|
|
20231006,161800,164211015,3685,3685,3685,3685,0
|
|
20231006,161700,164211015,3685,3685,3685,3685,0
|
|
20231006,161600,164211015,3685,3685,3685,3685,0
|
|
20231006,161500,164211015,3685,3685,3685,3685,0
|
|
20231006,161400,164211015,3685,3685,3685,3685,0
|
|
20231006,161300,164211015,3685,3685,3685,3685,0
|
|
20231006,161200,164211015,3685,3685,3685,3685,0
|
|
20231006,161100,164211015,3685,3685,3685,3685,0
|
|
20231006,161000,164211015,3685,3685,3685,3685,0
|
|
20231006,160900,164211015,3685,3685,3685,3685,0
|
|
20231006,160800,164211015,3685,3685,3685,3685,0
|
|
20231006,160700,164211015,3685,3685,3685,3685,0
|
|
20231006,160600,164211015,3685,3685,3685,3685,0
|
|
20231006,160500,164211015,3685,3685,3685,3685,0
|
|
20231006,160400,164211015,3685,3685,3685,3685,0
|
|
20231006,160300,164211015,3685,3685,3685,3685,0
|
|
20231006,160200,164211015,3685,3685,3685,3685,0
|
|
20231006,160100,164211015,3685,3685,3685,3685,973
|
|
20231006,160000,164211015,3685,3685,3685,3685,0
|
|
20231006,155900,164211015,3685,3685,3685,3685,0
|
|
20231006,155800,164211015,3685,3685,3685,3685,0
|
|
20231006,155700,164211015,3685,3685,3685,3685,0
|
|
20231006,155600,164211015,3685,3685,3685,3685,0
|
|
20231006,155500,164211015,3685,3685,3685,3685,0
|
|
20231006,155400,164211015,3685,3685,3685,3685,0
|
|
20231006,155300,164211015,3685,3685,3685,3685,0
|
|
20231006,155200,164211015,3685,3685,3685,3685,0
|
|
20231006,155100,164211015,3685,3685,3685,3685,0
|
|
20231006,155000,164211015,3685,3685,3685,3685,0
|
|
20231006,154900,164211015,3685,3685,3685,3685,0
|
|
20231006,154800,164211015,3685,3685,3685,3685,0
|
|
20231006,154700,164211015,3685,3685,3685,3685,0
|
|
20231006,154600,164211015,3685,3685,3685,3685,0
|
|
20231006,154500,164211015,3685,3685,3685,3685,0
|
|
20231006,154400,164211015,3685,3685,3685,3685,0
|
|
20231006,154300,164211015,3685,3685,3685,3685,0
|
|
20231006,154200,164211015,3685,3685,3685,3685,0
|
|
20231006,154100,164211015,3685,3685,3685,3685,0
|
|
20231006,154000,164211015,3685,3685,3685,3685,0
|
|
20231006,153900,164211015,3685,3685,3685,3685,0
|
|
20231006,153800,164211015,3685,3685,3685,3685,0
|
|
20231006,153700,164211015,3685,3685,3685,3685,0
|
|
20231006,153600,164211015,3685,3685,3685,3685,0
|
|
20231006,153500,164211015,3685,3685,3685,3685,0
|
|
20231006,153400,164211015,3685,3685,3685,3685,0
|
|
20231006,153300,164211015,3685,3685,3685,3685,0
|
|
20231006,153200,164211015,3685,3685,3685,3685,0
|
|
20231006,153100,164211015,3685,3685,3685,3685,973
|
|
20231006,153000,164211015,3685,3685,3685,3685,973
|
|
20231006,152900,160625510,3685,3685,3685,3685,0
|
|
20231006,152800,160625510,3685,3685,3685,3685,0
|
|
20231006,152700,160625510,3685,3685,3685,3685,0
|
|
20231006,152600,160625510,3685,3685,3685,3685,0
|
|
20231006,152500,160625510,3685,3685,3685,3685,0
|
|
20231006,152400,160625510,3685,3685,3685,3685,0
|
|
20231006,152300,160625510,3685,3685,3685,3685,0
|
|
20231006,152200,160625510,3685,3685,3685,3685,0
|
|
20231006,152100,160625510,3685,3685,3685,3685,0
|
|
20231006,152000,160625510,3685,3685,3685,3685,0
|
|
20231006,151900,160625510,3685,3700,3700,3685,1232
|
|
20231006,151800,156085470,3700,3685,3700,3685,143
|
|
20231006,151700,155558215,3700,3700,3700,3700,0
|
|
20231006,151600,155558215,3700,3685,3700,3685,210
|
|
20231006,151500,154784215,3700,3700,3700,3700,0
|
|
20231006,151400,154784215,3700,3700,3700,3700,0
|
|
20231006,151300,154784215,3700,3690,3700,3690,35
|
|
20231006,151200,154654865,3700,3700,3700,3700,0
|
|
20231006,151100,154654865,3700,3685,3700,3685,7
|
|
20231006,151000,154629025,3685,3685,3685,3685,1
|
|
20231006,150900,154625340,3685,3685,3700,3685,610
|
|
20231006,150800,152377340,3700,3685,3700,3685,331
|
|
20231006,150700,151154800,3660,3660,3690,3660,552
|
|
20231006,150600,149132975,3660,3660,3660,3660,0
|
|
20231006,150500,149132975,3660,3660,3660,3660,4
|
|
20231006,150400,149118335,3695,3695,3695,3695,0
|
|
20231006,150300,149118335,3695,3670,3695,3660,2980
|
|
20231006,150200,138208180,3690,3690,3690,3690,0
|
|
20231006,150100,138208180,3690,3665,3690,3665,236
|
|
20231006,150000,137342725,3695,3675,3695,3665,3905
|
|
20231006,145900,123022970,3710,3710,3710,3710,0
|
|
20231006,145800,123022970,3710,3710,3710,3710,0
|
|
20231006,145700,123022970,3710,3710,3710,3710,0
|
|
20231006,145600,123022970,3710,3695,3710,3680,267
|
|
20231006,145500,122036480,3690,3690,3690,3690,0
|
|
20231006,145400,122036480,3690,3695,3695,3690,495
|
|
20231006,145300,120208530,3710,3710,3710,3710,10
|
|
20231006,145200,120171430,3695,3695,3695,3695,0
|
|
20231006,145100,120171430,3695,3695,3695,3695,0
|
|
20231006,145000,120171430,3695,3695,3695,3695,0
|
|
20231006,144900,120171430,3695,3695,3695,3695,0
|
|
20231006,144800,120171430,3695,3695,3695,3695,0
|
|
20231006,144700,120171430,3695,3695,3695,3695,0
|
|
20231006,144600,120171430,3695,3695,3695,3695,71
|
|
20231006,144500,119909085,3720,3720,3720,3720,26
|
|
20231006,144400,119812365,3720,3720,3720,3720,26
|
|
20231006,144300,119715645,3720,3715,3720,3715,280
|
|
20231006,144200,118674740,3715,3715,3715,3715,0
|
|
20231006,144100,118674740,3715,3715,3715,3715,0
|
|
20231006,144000,118674740,3715,3710,3715,3710,206
|
|
20231006,143900,117909950,3715,3710,3715,3710,101
|
|
20231006,143800,117535235,3705,3695,3705,3695,1533
|
|
20231006,143700,111864665,3695,3695,3695,3695,0
|
|
20231006,143600,111864665,3695,3695,3695,3695,0
|
|
20231006,143500,111864665,3695,3695,3695,3695,0
|
|
20231006,143400,111864665,3695,3695,3695,3695,0
|
|
20231006,143300,111864665,3695,3695,3695,3695,0
|
|
20231006,143200,111864665,3695,3695,3695,3695,47
|
|
20231006,143100,111691000,3695,3695,3695,3695,0
|
|
20231006,143000,111691000,3695,3665,3695,3665,180
|
|
20231006,142900,111029100,3690,3690,3690,3690,10
|
|
20231006,142800,110992200,3670,3670,3670,3670,0
|
|
20231006,142700,110992200,3670,3670,3670,3670,335
|
|
20231006,142600,109762750,3695,3690,3695,3690,60
|
|
20231006,142500,109541300,3665,3665,3665,3665,300
|
|
20231006,142400,108441800,3660,3660,3660,3660,200
|
|
20231006,142300,107709800,3700,3685,3700,3685,1083
|
|
20231006,142200,103713560,3685,3685,3685,3685,97
|
|
20231006,142100,103356115,3690,3685,3690,3685,384
|
|
20231006,142000,101940020,3685,3685,3685,3685,100
|
|
20231006,141900,101571520,3685,3685,3685,3685,0
|
|
20231006,141800,101571520,3685,3685,3685,3685,0
|
|
20231006,141700,101571520,3685,3685,3685,3685,0
|
|
20231006,141600,101571520,3685,3685,3685,3685,0
|
|
20231006,141500,101571520,3685,3685,3685,3685,3
|
|
20231006,141400,101560465,3680,3680,3680,3680,0
|
|
20231006,141300,101560465,3680,3680,3680,3680,40
|
|
20231006,141200,101413265,3680,3680,3680,3680,50
|
|
20231006,141100,101229265,3685,3685,3685,3685,0
|
|
20231006,141000,101229265,3685,3680,3685,3665,838
|
|
20231006,140900,98144250,3680,3680,3680,3680,40
|
|
20231006,140800,97997050,3680,3680,3680,3680,0
|
|
20231006,140700,97997050,3680,3680,3680,3680,10
|
|
20231006,140600,97960250,3680,3680,3680,3680,54
|
|
20231006,140500,97761530,3670,3670,3670,3670,0
|
|
20231006,140400,97761530,3670,3680,3680,3670,40
|
|
20231006,140300,97614430,3685,3685,3685,3685,0
|
|
20231006,140200,97614430,3685,3685,3685,3685,0
|
|
20231006,140100,97614430,3685,3670,3685,3670,161
|
|
20231006,140000,97023410,3685,3675,3685,3675,443
|
|
20231006,135900,95394915,3690,3690,3690,3690,1
|
|
20231006,135800,95391225,3695,3695,3695,3695,0
|
|
20231006,135700,95391225,3695,3695,3695,3695,0
|
|
20231006,135600,95391225,3695,3685,3695,3675,725
|
|
20231006,135500,92722770,3685,3690,3690,3685,245
|
|
20231006,135400,91819930,3700,3700,3700,3700,0
|
|
20231006,135300,91819930,3700,3700,3700,3700,0
|
|
20231006,135200,91819930,3700,3700,3700,3700,0
|
|
20231006,135100,91819930,3700,3700,3700,3700,0
|
|
20231006,135000,91819930,3700,3700,3700,3700,0
|
|
20231006,134900,91819930,3700,3700,3700,3700,0
|
|
20231006,134800,91819930,3700,3700,3700,3700,0
|
|
20231006,134700,91819930,3700,3700,3700,3700,3
|
|
20231006,134600,91808830,3680,3700,3700,3680,247
|
|
20231006,134500,90897780,3700,3700,3700,3700,0
|
|
20231006,134400,90897780,3700,3700,3700,3700,0
|
|
20231006,134300,90897780,3700,3700,3700,3700,0
|
|
20231006,134200,90897780,3700,3700,3700,3700,3
|
|
20231006,134100,90886680,3695,3700,3700,3695,150
|
|
20231006,134000,90332005,3700,3705,3705,3700,220
|
|
20231006,133900,89516925,3705,3710,3710,3705,81
|
|
20231006,133800,89216420,3705,3705,3705,3705,139
|
|
20231006,133700,88701425,3710,3710,3710,3710,88
|
|
20231006,133600,88374945,3710,3710,3710,3710,0
|
|
20231006,133500,88374945,3710,3710,3710,3710,0
|
|
20231006,133400,88374945,3710,3710,3710,3710,1
|
|
20231006,133300,88371235,3710,3710,3710,3710,0
|
|
20231006,133200,88371235,3710,3710,3710,3710,0
|
|
20231006,133100,88371235,3710,3710,3710,3710,88
|
|
20231006,133000,88044755,3710,3710,3710,3710,0
|
|
20231006,132900,88044755,3710,3710,3710,3710,0
|
|
20231006,132800,88044755,3710,3705,3710,3700,87
|
|
20231006,132700,87722260,3710,3710,3710,3710,70
|
|
20231006,132600,87462560,3710,3710,3710,3705,512
|
|
20231006,132500,85563555,3705,3705,3705,3705,0
|
|
20231006,132400,85563555,3705,3705,3705,3705,0
|
|
20231006,132300,85563555,3705,3705,3705,3705,877
|
|
20231006,132200,82314270,3705,3705,3705,3705,150
|
|
20231006,132100,81758520,3710,3710,3710,3710,596
|
|
20231006,132000,79547360,3705,3705,3705,3705,0
|
|
20231006,131900,79547360,3705,3705,3705,3705,68
|
|
20231006,131800,79295420,3705,3705,3705,3705,1
|
|
20231006,131700,79291715,3705,3705,3705,3705,0
|
|
20231006,131600,79291715,3705,3705,3705,3705,0
|
|
20231006,131500,79291715,3705,3705,3705,3705,100
|
|
20231006,131400,78921215,3705,3705,3705,3705,100
|
|
20231006,131300,78550715,3710,3710,3710,3710,0
|
|
20231006,131200,78550715,3710,3710,3710,3710,0
|
|
20231006,131100,78550715,3710,3710,3710,3710,53
|
|
20231006,131000,78354085,3690,3690,3690,3690,0
|
|
20231006,130900,78354085,3690,3700,3700,3690,560
|
|
20231006,130800,76284590,3700,3700,3700,3700,60
|
|
20231006,130700,76062590,3700,3700,3700,3700,0
|
|
20231006,130600,76062590,3700,3700,3700,3700,0
|
|
20231006,130500,76062590,3700,3700,3700,3700,4
|
|
20231006,130400,76047790,3700,3700,3700,3700,0
|
|
20231006,130300,76047790,3700,3710,3710,3700,121
|
|
20231006,130200,75599390,3710,3710,3710,3710,60
|
|
20231006,130100,75376790,3710,3710,3710,3710,0
|
|
20231006,130000,75376790,3710,3710,3710,3710,3
|
|
20231006,125900,75365660,3715,3715,3715,3715,0
|
|
20231006,125800,75365660,3715,3715,3715,3715,0
|
|
20231006,125700,75365660,3715,3715,3715,3715,0
|
|
20231006,125600,75365660,3715,3690,3715,3690,347
|
|
20231006,125500,74084170,3710,3710,3710,3710,0
|
|
20231006,125400,74084170,3710,3710,3710,3710,0
|
|
20231006,125300,74084170,3710,3710,3710,3710,0
|
|
20231006,125200,74084170,3710,3710,3710,3710,0
|
|
20231006,125100,74084170,3710,3715,3715,3710,575
|
|
20231006,125000,71950845,3715,3715,3715,3715,70
|
|
20231006,124900,71690795,3715,3715,3715,3715,294
|
|
20231006,124800,70598585,3715,3715,3715,3715,18
|
|
20231006,124700,70531715,3715,3715,3720,3705,214
|
|
20231006,124600,69738400,3705,3705,3705,3705,58
|
|
20231006,124500,69523510,3705,3705,3705,3705,0
|
|
20231006,124400,69523510,3705,3705,3705,3705,0
|
|
20231006,124300,69523510,3705,3705,3705,3705,0
|
|
20231006,124200,69523510,3705,3705,3705,3705,0
|
|
20231006,124100,69523510,3705,3705,3705,3705,1
|
|
20231006,124000,69519805,3695,3695,3695,3695,5
|
|
20231006,123900,69501330,3700,3700,3700,3700,535
|
|
20231006,123800,67521830,3700,3700,3700,3700,52
|
|
20231006,123700,67329430,3700,3690,3700,3690,586
|
|
20231006,123600,65165650,3690,3690,3690,3690,10
|
|
20231006,123500,65128750,3685,3685,3685,3685,0
|
|
20231006,123400,65128750,3685,3685,3685,3685,0
|
|
20231006,123300,65128750,3685,3685,3685,3685,0
|
|
20231006,123200,65128750,3685,3685,3685,3685,0
|
|
20231006,123100,65128750,3685,3685,3685,3685,0
|
|
20231006,123000,65128750,3685,3680,3685,3675,149
|
|
20231006,122900,64580890,3685,3685,3685,3685,68
|
|
20231006,122800,64330310,3690,3690,3690,3690,0
|
|
20231006,122700,64330310,3690,3690,3690,3690,0
|
|
20231006,122600,64330310,3690,3690,3690,3690,152
|
|
20231006,122500,63769430,3690,3690,3690,3690,0
|
|
20231006,122400,63769430,3690,3690,3690,3690,57
|
|
20231006,122300,63559100,3680,3680,3680,3680,0
|
|
20231006,122200,63559100,3680,3680,3680,3680,0
|
|
20231006,122100,63559100,3680,3680,3680,3680,0
|
|
20231006,122000,63559100,3680,3680,3680,3680,0
|
|
20231006,121900,63559100,3680,3680,3680,3680,0
|
|
20231006,121800,63559100,3680,3680,3680,3680,0
|
|
20231006,121700,63559100,3680,3680,3680,3680,0
|
|
20231006,121600,63559100,3680,3680,3680,3680,609
|
|
20231006,121500,61317980,3680,3680,3680,3680,3
|
|
20231006,121400,61306940,3680,3680,3680,3680,0
|
|
20231006,121300,61306940,3680,3680,3680,3680,0
|
|
20231006,121200,61306940,3680,3680,3680,3680,0
|
|
20231006,121100,61306940,3680,3680,3680,3680,0
|
|
20231006,121000,61306940,3680,3670,3680,3670,647
|
|
20231006,120900,58926480,3665,3665,3665,3665,0
|
|
20231006,120800,58926480,3665,3665,3665,3665,1
|
|
20231006,120700,58922815,3665,3665,3665,3665,0
|
|
20231006,120600,58922815,3665,3665,3665,3665,145
|
|
20231006,120500,58391390,3665,3665,3665,3665,0
|
|
20231006,120400,58391390,3665,3665,3665,3665,0
|
|
20231006,120300,58391390,3665,3665,3665,3665,135
|
|
20231006,120200,57896615,3680,3680,3680,3680,0
|
|
20231006,120100,57896615,3680,3680,3680,3680,0
|
|
20231006,120000,57896615,3680,3680,3680,3680,6
|
|
20231006,115900,57874535,3690,3690,3690,3690,0
|
|
20231006,115800,57874535,3690,3690,3690,3690,0
|
|
20231006,115700,57874535,3690,3690,3690,3690,0
|
|
20231006,115600,57874535,3690,3680,3690,3680,6
|
|
20231006,115500,57852445,3680,3680,3680,3680,2
|
|
20231006,115400,57845085,3680,3680,3680,3680,0
|
|
20231006,115300,57845085,3680,3675,3680,3675,12
|
|
20231006,115200,57800930,3680,3675,3680,3675,47
|
|
20231006,115100,57628020,3685,3685,3685,3685,0
|
|
20231006,115000,57628020,3685,3685,3685,3685,0
|
|
20231006,114900,57628020,3685,3685,3685,3685,0
|
|
20231006,114800,57628020,3685,3685,3685,3685,10
|
|
20231006,114700,57591170,3660,3660,3660,3660,0
|
|
20231006,114600,57591170,3660,3660,3660,3660,0
|
|
20231006,114500,57591170,3660,3660,3660,3660,0
|
|
20231006,114400,57591170,3660,3660,3660,3660,0
|
|
20231006,114300,57591170,3660,3685,3690,3660,77
|
|
20231006,114200,57308590,3660,3660,3660,3660,4
|
|
20231006,114100,57293950,3665,3665,3665,3665,7
|
|
20231006,114000,57268295,3665,3665,3665,3665,1
|
|
20231006,113900,57264630,3665,3665,3665,3665,0
|
|
20231006,113800,57264630,3665,3665,3665,3665,400
|
|
20231006,113700,55798630,3685,3685,3685,3685,0
|
|
20231006,113600,55798630,3685,3685,3685,3685,15
|
|
20231006,113500,55743355,3685,3670,3685,3670,15
|
|
20231006,113400,55688230,3660,3660,3660,3660,0
|
|
20231006,113300,55688230,3660,3660,3660,3660,0
|
|
20231006,113200,55688230,3660,3660,3660,3660,0
|
|
20231006,113100,55688230,3660,3660,3660,3660,0
|
|
20231006,113000,55688230,3660,3660,3660,3660,0
|
|
20231006,112900,55688230,3660,3690,3690,3660,11
|
|
20231006,112800,55647940,3670,3670,3670,3670,0
|
|
20231006,112700,55647940,3670,3670,3670,3670,13
|
|
20231006,112600,55600230,3690,3690,3690,3690,0
|
|
20231006,112500,55600230,3690,3690,3690,3690,0
|
|
20231006,112400,55600230,3690,3690,3690,3690,8
|
|
20231006,112300,55570710,3670,3670,3670,3670,0
|
|
20231006,112200,55570710,3670,3670,3670,3670,100
|
|
20231006,112100,55203710,3695,3695,3695,3695,0
|
|
20231006,112000,55203710,3695,3690,3695,3690,48
|
|
20231006,111900,55026420,3690,3675,3690,3675,369
|
|
20231006,111800,53665275,3655,3655,3655,3655,0
|
|
20231006,111700,53665275,3655,3655,3655,3655,96
|
|
20231006,111600,53314395,3685,3685,3685,3685,0
|
|
20231006,111500,53314395,3685,3685,3685,3685,0
|
|
20231006,111400,53314395,3685,3685,3685,3685,2
|
|
20231006,111300,53307025,3650,3650,3650,3650,0
|
|
20231006,111200,53307025,3650,3650,3650,3650,0
|
|
20231006,111100,53307025,3650,3665,3665,3650,103
|
|
20231006,111000,52930925,3695,3695,3695,3695,0
|
|
20231006,110900,52930925,3695,3695,3695,3695,0
|
|
20231006,110800,52930925,3695,3695,3695,3695,0
|
|
20231006,110700,52930925,3695,3695,3695,3695,0
|
|
20231006,110600,52930925,3695,3690,3695,3690,27
|
|
20231006,110500,52831185,3695,3695,3695,3695,0
|
|
20231006,110400,52831185,3695,3695,3695,3695,0
|
|
20231006,110300,52831185,3695,3695,3695,3695,0
|
|
20231006,110200,52831185,3695,3680,3700,3660,142
|
|
20231006,110100,52308965,3680,3680,3680,3680,2
|
|
20231006,110000,52301605,3675,3675,3675,3675,19
|
|
20231006,105900,52231780,3680,3670,3680,3670,1116
|
|
20231006,105800,48136020,3670,3660,3670,3660,952
|
|
20231006,105700,44647605,3665,3665,3665,3665,0
|
|
20231006,105600,44647605,3665,3665,3665,3665,0
|
|
20231006,105500,44647605,3665,3665,3665,3665,0
|
|
20231006,105400,44647605,3665,3665,3665,3665,0
|
|
20231006,105300,44647605,3665,3665,3665,3665,0
|
|
20231006,105200,44647605,3665,3650,3665,3650,4
|
|
20231006,105100,44632965,3665,3665,3665,3665,0
|
|
20231006,105000,44632965,3665,3665,3665,3665,0
|
|
20231006,104900,44632965,3665,3665,3665,3665,0
|
|
20231006,104800,44632965,3665,3660,3665,3660,48
|
|
20231006,104700,44457055,3665,3665,3665,3665,20
|
|
20231006,104600,44383755,3665,3655,3665,3645,25
|
|
20231006,104500,44292410,3665,3665,3665,3665,30
|
|
20231006,104400,44182460,3665,3665,3665,3665,0
|
|
20231006,104300,44182460,3665,3665,3665,3665,0
|
|
20231006,104200,44182460,3665,3665,3665,3665,2
|
|
20231006,104100,44175130,3645,3645,3645,3645,0
|
|
20231006,104000,44175130,3645,3650,3650,3645,396
|
|
20231006,103900,42729735,3665,3665,3665,3665,0
|
|
20231006,103800,42729735,3665,3665,3665,3665,200
|
|
20231006,103700,41996735,3665,3665,3665,3665,13
|
|
20231006,103600,41949090,3665,3665,3665,3665,10
|
|
20231006,103500,41912440,3655,3655,3655,3655,20
|
|
20231006,103400,41839340,3665,3655,3670,3650,1469
|
|
20231006,103300,36460225,3655,3650,3655,3650,722
|
|
20231006,103200,33821610,3650,3650,3650,3650,10
|
|
20231006,103100,33785110,3630,3640,3640,3630,500
|
|
20231006,103000,31968540,3640,3640,3650,3640,16
|
|
20231006,102900,31910200,3650,3650,3650,3650,1
|
|
20231006,102800,31906550,3645,3645,3645,3645,0
|
|
20231006,102700,31906550,3645,3645,3645,3645,0
|
|
20231006,102600,31906550,3645,3645,3645,3645,774
|
|
20231006,102500,29085320,3645,3645,3645,3645,1
|
|
20231006,102400,29081675,3645,3650,3650,3645,25
|
|
20231006,102300,28990485,3655,3655,3655,3655,0
|
|
20231006,102200,28990485,3655,3655,3655,3655,0
|
|
20231006,102100,28990485,3655,3655,3655,3655,0
|
|
20231006,102000,28990485,3655,3655,3655,3655,10
|
|
20231006,101900,28953935,3655,3655,3655,3655,4
|
|
20231006,101800,28939315,3640,3640,3640,3640,66
|
|
20231006,101700,28699075,3655,3650,3655,3650,80
|
|
20231006,101600,28407005,3650,3650,3650,3650,48
|
|
20231006,101500,28231805,3650,3645,3650,3645,300
|
|
20231006,101400,27138295,3645,3645,3645,3645,2
|
|
20231006,101300,27131005,3645,3645,3645,3645,0
|
|
20231006,101200,27131005,3645,3645,3650,3645,10
|
|
20231006,101100,27094545,3645,3645,3645,3645,10
|
|
20231006,101000,27058095,3630,3630,3630,3630,1
|
|
20231006,100900,27054465,3645,3645,3645,3645,137
|
|
20231006,100800,26555100,3645,3630,3645,3630,13
|
|
20231006,100700,26507760,3645,3645,3645,3645,3
|
|
20231006,100600,26496825,3645,3645,3645,3645,10
|
|
20231006,100500,26460375,3630,3630,3630,3630,0
|
|
20231006,100400,26460375,3630,3630,3630,3630,0
|
|
20231006,100300,26460375,3630,3630,3630,3630,1
|
|
20231006,100200,26456745,3650,3650,3650,3650,10
|
|
20231006,100100,26420245,3630,3630,3630,3630,3
|
|
20231006,100000,26409355,3650,3630,3650,3630,31
|
|
20231006,095900,26296325,3640,3640,3640,3640,459
|
|
20231006,095800,24625565,3640,3640,3640,3640,0
|
|
20231006,095700,24625565,3640,3640,3640,3640,0
|
|
20231006,095600,24625565,3640,3640,3640,3640,0
|
|
20231006,095500,24625565,3640,3640,3640,3640,0
|
|
20231006,095400,24625565,3640,3640,3640,3640,0
|
|
20231006,095300,24625565,3640,3640,3640,3640,6
|
|
20231006,095200,24603725,3640,3640,3640,3640,10
|
|
20231006,095100,24567325,3635,3630,3635,3630,110
|
|
20231006,095000,24167975,3640,3630,3640,3630,133
|
|
20231006,094900,23684155,3640,3635,3640,3635,50
|
|
20231006,094800,23502305,3635,3635,3635,3635,0
|
|
20231006,094700,23502305,3635,3630,3635,3630,70
|
|
20231006,094600,23248185,3600,3605,3605,3600,60
|
|
20231006,094500,23031930,3635,3635,3635,3635,0
|
|
20231006,094400,23031930,3635,3625,3635,3600,131
|
|
20231006,094300,22558415,3630,3630,3630,3630,1
|
|
20231006,094200,22554785,3635,3635,3635,3635,1
|
|
20231006,094100,22551150,3640,3640,3640,3640,1
|
|
20231006,094000,22547510,3645,3645,3645,3645,1
|
|
20231006,093900,22543865,3660,3660,3660,3660,0
|
|
20231006,093800,22543865,3660,3660,3660,3660,0
|
|
20231006,093700,22543865,3660,3660,3660,3660,0
|
|
20231006,093600,22543865,3660,3660,3660,3660,0
|
|
20231006,093500,22543865,3660,3660,3660,3660,0
|
|
20231006,093400,22543865,3660,3660,3660,3660,10
|
|
20231006,093300,22507265,3625,3660,3660,3625,20
|
|
20231006,093200,22434415,3660,3630,3660,3630,289
|
|
20231006,093100,21385170,3630,3605,3630,3605,761
|
|
20231006,093000,18625990,3605,3605,3605,3605,27
|
|
20231006,092900,18528655,3625,3625,3625,3625,0
|
|
20231006,092800,18528655,3625,3625,3625,3625,61
|
|
20231006,092700,18307530,3630,3625,3630,3625,568
|
|
20231006,092600,16248435,3625,3625,3625,3625,100
|
|
20231006,092500,15885935,3625,3625,3625,3625,200
|
|
20231006,092400,15160935,3625,3620,3625,3620,210
|
|
20231006,092300,14399735,3625,3625,3625,3625,0
|
|
20231006,092200,14399735,3625,3620,3625,3620,200
|
|
20231006,092100,13675665,3620,3605,3620,3605,100
|
|
20231006,092000,13314645,3605,3605,3605,3605,0
|
|
20231006,091900,13314645,3605,3605,3605,3605,1
|
|
20231006,091800,13311040,3605,3605,3605,3605,0
|
|
20231006,091700,13311040,3605,3605,3605,3605,0
|
|
20231006,091600,13311040,3605,3605,3605,3605,0
|
|
20231006,091500,13311040,3605,3605,3605,3605,0
|
|
20231006,091400,13311040,3605,3605,3605,3605,0
|
|
20231006,091300,13311040,3605,3605,3605,3605,0
|
|
20231006,091200,13311040,3605,3605,3605,3605,136
|
|
20231006,091100,12820760,3615,3615,3615,3615,4
|
|
20231006,091000,12806300,3615,3615,3615,3615,0
|
|
20231006,090900,12806300,3615,3615,3615,3615,6
|
|
20231006,090800,12784610,3605,3605,3605,3605,50
|
|
20231006,090700,12604360,3615,3615,3615,3615,32
|
|
20231006,090600,12488680,3615,3620,3620,3615,14
|
|
20231006,090500,12438010,3620,3620,3620,3620,2
|
|
20231006,090400,12430770,3625,3585,3625,3585,633
|
|
20231006,090300,10159440,3585,3580,3585,3580,304
|
|
20231006,090200,9070380,3580,3580,3580,3580,2
|
|
20231006,090100,9063220,3585,3570,3585,3550,1302
|
|
20231006,090000,4430610,3575,3580,3580,3570,1183
|