615 lines
29 KiB
CSV
615 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231016,191200,319955155,3045,3045,3045,3045,1256
|
|
20231016,191100,319955155,3045,3045,3045,3045,0
|
|
20231016,191000,319955155,3045,3045,3045,3045,0
|
|
20231016,190900,319955155,3045,3045,3045,3045,0
|
|
20231016,190800,319955155,3045,3045,3045,3045,0
|
|
20231016,190700,319955155,3045,3045,3045,3045,0
|
|
20231016,190600,319955155,3045,3045,3045,3045,0
|
|
20231016,190500,319955155,3045,3045,3045,3045,0
|
|
20231016,190400,319955155,3045,3045,3045,3045,0
|
|
20231016,190300,319955155,3045,3045,3045,3045,0
|
|
20231016,190200,319955155,3045,3045,3045,3045,0
|
|
20231016,190100,319955155,3045,3045,3045,3045,0
|
|
20231016,190000,319955155,3045,3045,3045,3045,0
|
|
20231016,185900,319955155,3045,3045,3045,3045,0
|
|
20231016,185800,319955155,3045,3045,3045,3045,0
|
|
20231016,185700,319955155,3045,3045,3045,3045,0
|
|
20231016,185600,319955155,3045,3045,3045,3045,0
|
|
20231016,185500,319955155,3045,3045,3045,3045,0
|
|
20231016,185400,319955155,3045,3045,3045,3045,0
|
|
20231016,185300,319955155,3045,3045,3045,3045,0
|
|
20231016,185200,319955155,3045,3045,3045,3045,0
|
|
20231016,185100,319955155,3045,3045,3045,3045,0
|
|
20231016,185000,319955155,3045,3045,3045,3045,0
|
|
20231016,184900,319955155,3045,3045,3045,3045,0
|
|
20231016,184800,319955155,3045,3045,3045,3045,0
|
|
20231016,184700,319955155,3045,3045,3045,3045,0
|
|
20231016,184600,319955155,3045,3045,3045,3045,0
|
|
20231016,184500,319955155,3045,3045,3045,3045,0
|
|
20231016,184400,319955155,3045,3045,3045,3045,0
|
|
20231016,184300,319955155,3045,3045,3045,3045,0
|
|
20231016,184200,319955155,3045,3045,3045,3045,1256
|
|
20231016,184100,319955155,3045,3045,3045,3045,0
|
|
20231016,184000,319955155,3045,3045,3045,3045,0
|
|
20231016,183900,319955155,3045,3045,3045,3045,0
|
|
20231016,183800,319955155,3045,3045,3045,3045,0
|
|
20231016,183700,319955155,3045,3045,3045,3045,0
|
|
20231016,183600,319955155,3045,3045,3045,3045,0
|
|
20231016,183500,319955155,3045,3045,3045,3045,0
|
|
20231016,183400,319955155,3045,3045,3045,3045,0
|
|
20231016,183300,319955155,3045,3045,3045,3045,0
|
|
20231016,183200,319955155,3045,3045,3045,3045,0
|
|
20231016,183100,319955155,3045,3045,3045,3045,0
|
|
20231016,183000,319955155,3045,3045,3045,3045,0
|
|
20231016,182900,319955155,3045,3045,3045,3045,0
|
|
20231016,182800,319955155,3045,3045,3045,3045,0
|
|
20231016,182700,319955155,3045,3045,3045,3045,0
|
|
20231016,182600,319955155,3045,3045,3045,3045,0
|
|
20231016,182500,319955155,3045,3045,3045,3045,0
|
|
20231016,182400,319955155,3045,3045,3045,3045,0
|
|
20231016,182300,319955155,3045,3045,3045,3045,0
|
|
20231016,182200,319955155,3045,3045,3045,3045,0
|
|
20231016,182100,319955155,3045,3045,3045,3045,0
|
|
20231016,182000,319955155,3045,3045,3045,3045,0
|
|
20231016,181900,319955155,3045,3045,3045,3045,0
|
|
20231016,181800,319955155,3045,3045,3045,3045,0
|
|
20231016,181700,319955155,3045,3045,3045,3045,0
|
|
20231016,181600,319955155,3045,3045,3045,3045,0
|
|
20231016,181500,319955155,3045,3045,3045,3045,0
|
|
20231016,181400,319955155,3045,3045,3045,3045,0
|
|
20231016,181300,319955155,3045,3045,3045,3045,0
|
|
20231016,181200,319955155,3045,3045,3045,3045,1256
|
|
20231016,181100,319955155,3045,3045,3045,3045,0
|
|
20231016,181000,319955155,3045,3045,3045,3045,0
|
|
20231016,180900,319955155,3045,3045,3045,3045,0
|
|
20231016,180800,319955155,3045,3045,3045,3045,0
|
|
20231016,180700,319955155,3045,3045,3045,3045,0
|
|
20231016,180600,319955155,3045,3045,3045,3045,0
|
|
20231016,180500,319955155,3045,3045,3045,3045,0
|
|
20231016,180400,319955155,3045,3045,3045,3045,0
|
|
20231016,180300,319955155,3045,3045,3045,3045,0
|
|
20231016,180200,319955155,3045,3045,3045,3045,0
|
|
20231016,180100,319955155,3045,3045,3045,3045,0
|
|
20231016,180000,319955155,3045,3045,3045,3045,0
|
|
20231016,175900,319955155,3045,3045,3045,3045,0
|
|
20231016,175800,319955155,3045,3045,3045,3045,0
|
|
20231016,175700,319955155,3045,3045,3045,3045,0
|
|
20231016,175600,319955155,3045,3045,3045,3045,0
|
|
20231016,175500,319955155,3045,3045,3045,3045,0
|
|
20231016,175400,319955155,3045,3045,3045,3045,0
|
|
20231016,175300,319955155,3045,3045,3045,3045,0
|
|
20231016,175200,319955155,3045,3045,3045,3045,0
|
|
20231016,175100,319955155,3045,3045,3045,3045,0
|
|
20231016,175000,319955155,3045,3045,3045,3045,0
|
|
20231016,174900,319955155,3045,3045,3045,3045,0
|
|
20231016,174800,319955155,3045,3045,3045,3045,0
|
|
20231016,174700,319955155,3045,3045,3045,3045,0
|
|
20231016,174600,319955155,3045,3045,3045,3045,0
|
|
20231016,174500,319955155,3045,3045,3045,3045,0
|
|
20231016,174400,319955155,3045,3045,3045,3045,0
|
|
20231016,174300,319955155,3045,3045,3045,3045,0
|
|
20231016,174200,319955155,3045,3045,3045,3045,1256
|
|
20231016,174100,319955155,3045,3045,3045,3045,0
|
|
20231016,174000,319955155,3045,3045,3045,3045,0
|
|
20231016,173900,319955155,3045,3045,3045,3045,0
|
|
20231016,173800,319955155,3045,3045,3045,3045,0
|
|
20231016,173700,319955155,3045,3045,3045,3045,0
|
|
20231016,173600,319955155,3045,3045,3045,3045,0
|
|
20231016,173500,319955155,3045,3045,3045,3045,0
|
|
20231016,173400,319955155,3045,3045,3045,3045,0
|
|
20231016,173300,319955155,3045,3045,3045,3045,0
|
|
20231016,173200,319955155,3045,3045,3045,3045,0
|
|
20231016,173100,319955155,3045,3045,3045,3045,0
|
|
20231016,173000,319955155,3045,3045,3045,3045,0
|
|
20231016,172900,319955155,3045,3045,3045,3045,0
|
|
20231016,172800,319955155,3045,3045,3045,3045,0
|
|
20231016,172700,319955155,3045,3045,3045,3045,0
|
|
20231016,172600,319955155,3045,3045,3045,3045,0
|
|
20231016,172500,319955155,3045,3045,3045,3045,0
|
|
20231016,172400,319955155,3045,3045,3045,3045,0
|
|
20231016,172300,319955155,3045,3045,3045,3045,0
|
|
20231016,172200,319955155,3045,3045,3045,3045,0
|
|
20231016,172100,319955155,3045,3045,3045,3045,0
|
|
20231016,172000,319955155,3045,3045,3045,3045,0
|
|
20231016,171900,319955155,3045,3045,3045,3045,0
|
|
20231016,171800,319955155,3045,3045,3045,3045,0
|
|
20231016,171700,319955155,3045,3045,3045,3045,0
|
|
20231016,171600,319955155,3045,3045,3045,3045,0
|
|
20231016,171500,319955155,3045,3045,3045,3045,0
|
|
20231016,171400,319955155,3045,3045,3045,3045,0
|
|
20231016,171300,319955155,3045,3045,3045,3045,0
|
|
20231016,171200,319955155,3045,3045,3045,3045,1256
|
|
20231016,171100,319955155,3045,3045,3045,3045,0
|
|
20231016,171000,319955155,3045,3045,3045,3045,0
|
|
20231016,170900,319955155,3045,3045,3045,3045,0
|
|
20231016,170800,319955155,3045,3045,3045,3045,0
|
|
20231016,170700,319955155,3045,3045,3045,3045,0
|
|
20231016,170600,319955155,3045,3045,3045,3045,0
|
|
20231016,170500,319955155,3045,3045,3045,3045,0
|
|
20231016,170400,319955155,3045,3045,3045,3045,0
|
|
20231016,170300,319955155,3045,3045,3045,3045,0
|
|
20231016,170200,319955155,3045,3045,3045,3045,0
|
|
20231016,170100,319955155,3045,3045,3045,3045,0
|
|
20231016,170000,319955155,3045,3045,3045,3045,0
|
|
20231016,165900,319955155,3045,3045,3045,3045,0
|
|
20231016,165800,319955155,3045,3045,3045,3045,0
|
|
20231016,165700,319955155,3045,3045,3045,3045,0
|
|
20231016,165600,319955155,3045,3045,3045,3045,0
|
|
20231016,165500,319955155,3045,3045,3045,3045,0
|
|
20231016,165400,319955155,3045,3045,3045,3045,0
|
|
20231016,165300,319955155,3045,3045,3045,3045,0
|
|
20231016,165200,319955155,3045,3045,3045,3045,0
|
|
20231016,165100,319955155,3045,3045,3045,3045,0
|
|
20231016,165000,319955155,3045,3045,3045,3045,0
|
|
20231016,164900,319955155,3045,3045,3045,3045,0
|
|
20231016,164800,319955155,3045,3045,3045,3045,0
|
|
20231016,164700,319955155,3045,3045,3045,3045,0
|
|
20231016,164600,319955155,3045,3045,3045,3045,0
|
|
20231016,164500,319955155,3045,3045,3045,3045,0
|
|
20231016,164400,319955155,3045,3045,3045,3045,0
|
|
20231016,164300,319955155,3045,3045,3045,3045,0
|
|
20231016,164200,319955155,3045,3045,3045,3045,1256
|
|
20231016,164100,319955155,3045,3045,3045,3045,0
|
|
20231016,164000,319955155,3045,3045,3045,3045,0
|
|
20231016,163900,319955155,3045,3045,3045,3045,0
|
|
20231016,163800,319955155,3045,3045,3045,3045,0
|
|
20231016,163700,319955155,3045,3045,3045,3045,0
|
|
20231016,163600,319955155,3045,3045,3045,3045,0
|
|
20231016,163500,319955155,3045,3045,3045,3045,0
|
|
20231016,163400,319955155,3045,3045,3045,3045,0
|
|
20231016,163300,319955155,3045,3045,3045,3045,0
|
|
20231016,163200,319955155,3045,3045,3045,3045,0
|
|
20231016,163100,319955155,3045,3045,3045,3045,0
|
|
20231016,163000,319955155,3045,3045,3045,3045,0
|
|
20231016,162900,319955155,3045,3045,3045,3045,0
|
|
20231016,162800,319955155,3045,3045,3045,3045,0
|
|
20231016,162700,319955155,3045,3045,3045,3045,0
|
|
20231016,162600,319955155,3045,3045,3045,3045,0
|
|
20231016,162500,319955155,3045,3045,3045,3045,0
|
|
20231016,162400,319955155,3045,3045,3045,3045,0
|
|
20231016,162300,319955155,3045,3045,3045,3045,0
|
|
20231016,162200,319955155,3045,3045,3045,3045,0
|
|
20231016,162100,319955155,3045,3045,3045,3045,0
|
|
20231016,162000,319955155,3045,3045,3045,3045,0
|
|
20231016,161900,319955155,3045,3045,3045,3045,0
|
|
20231016,161800,319955155,3045,3045,3045,3045,0
|
|
20231016,161700,319955155,3045,3045,3045,3045,0
|
|
20231016,161600,319955155,3045,3045,3045,3045,0
|
|
20231016,161500,319955155,3045,3045,3045,3045,0
|
|
20231016,161400,319955155,3045,3045,3045,3045,0
|
|
20231016,161300,319955155,3045,3045,3045,3045,0
|
|
20231016,161200,319955155,3045,3045,3045,3045,1256
|
|
20231016,161100,319955155,3045,3045,3045,3045,0
|
|
20231016,161000,319955155,3045,3045,3045,3045,0
|
|
20231016,160900,319955155,3045,3045,3045,3045,0
|
|
20231016,160800,319955155,3045,3045,3045,3045,0
|
|
20231016,160700,319955155,3045,3045,3045,3045,0
|
|
20231016,160600,319955155,3045,3045,3045,3045,0
|
|
20231016,160500,319955155,3045,3045,3045,3045,0
|
|
20231016,160400,319955155,3045,3045,3045,3045,0
|
|
20231016,160300,319955155,3045,3045,3045,3045,0
|
|
20231016,160200,319955155,3045,3045,3045,3045,0
|
|
20231016,160100,319955155,3045,3045,3045,3045,0
|
|
20231016,160000,319955155,3045,3045,3045,3045,0
|
|
20231016,155900,319955155,3045,3045,3045,3045,0
|
|
20231016,155800,319955155,3045,3045,3045,3045,0
|
|
20231016,155700,319955155,3045,3045,3045,3045,0
|
|
20231016,155600,319955155,3045,3045,3045,3045,0
|
|
20231016,155500,319955155,3045,3045,3045,3045,0
|
|
20231016,155400,319955155,3045,3045,3045,3045,0
|
|
20231016,155300,319955155,3045,3045,3045,3045,0
|
|
20231016,155200,319955155,3045,3045,3045,3045,0
|
|
20231016,155100,319955155,3045,3045,3045,3045,0
|
|
20231016,155000,319955155,3045,3045,3045,3045,0
|
|
20231016,154900,319955155,3045,3045,3045,3045,0
|
|
20231016,154800,319955155,3045,3045,3045,3045,0
|
|
20231016,154700,319955155,3045,3045,3045,3045,0
|
|
20231016,154600,319955155,3045,3045,3045,3045,0
|
|
20231016,154500,319955155,3045,3045,3045,3045,0
|
|
20231016,154400,319955155,3045,3045,3045,3045,0
|
|
20231016,154300,319955155,3045,3045,3045,3045,0
|
|
20231016,154200,319955155,3045,3045,3045,3045,1256
|
|
20231016,154100,319955155,3045,3045,3045,3045,0
|
|
20231016,154000,319955155,3045,3045,3045,3045,0
|
|
20231016,153900,319955155,3045,3045,3045,3045,0
|
|
20231016,153800,319955155,3045,3045,3045,3045,0
|
|
20231016,153700,319955155,3045,3045,3045,3045,0
|
|
20231016,153600,319955155,3045,3045,3045,3045,0
|
|
20231016,153500,319955155,3045,3045,3045,3045,0
|
|
20231016,153400,319955155,3045,3045,3045,3045,0
|
|
20231016,153300,319955155,3045,3045,3045,3045,0
|
|
20231016,153200,319955155,3045,3045,3045,3045,0
|
|
20231016,153100,319955155,3045,3045,3045,3045,0
|
|
20231016,153000,319955155,3045,3045,3045,3045,1256
|
|
20231016,152900,316130635,3000,3000,3000,3000,0
|
|
20231016,152800,316130635,3000,3000,3000,3000,0
|
|
20231016,152700,316130635,3000,3000,3000,3000,0
|
|
20231016,152600,316130635,3000,3000,3000,3000,0
|
|
20231016,152500,316130635,3000,3000,3000,3000,0
|
|
20231016,152400,316130635,3000,3000,3000,3000,0
|
|
20231016,152300,316130635,3000,3000,3000,3000,0
|
|
20231016,152200,316130635,3000,3000,3000,3000,0
|
|
20231016,152100,316130635,3000,3000,3000,3000,0
|
|
20231016,152000,316130635,3000,3000,3000,3000,0
|
|
20231016,151900,316130635,3000,3000,3025,3000,138
|
|
20231016,151800,315713610,3000,3000,3000,3000,8
|
|
20231016,151700,315689610,3000,3005,3005,3000,250
|
|
20231016,151600,314938510,3025,3015,3025,3015,70
|
|
20231016,151500,314727220,3005,3010,3010,3005,120
|
|
20231016,151400,314366025,3015,3015,3015,3015,0
|
|
20231016,151300,314366025,3015,3015,3015,3015,10
|
|
20231016,151200,314335875,3015,3015,3015,3015,10
|
|
20231016,151100,314305725,3015,3015,3015,3015,0
|
|
20231016,151000,314305725,3015,3015,3015,3015,7
|
|
20231016,150900,314284620,3005,3005,3005,3005,6
|
|
20231016,150800,314266590,3005,3005,3005,3005,1
|
|
20231016,150700,314263585,3010,3005,3010,3005,203
|
|
20231016,150600,313653415,2995,3005,3005,2995,12
|
|
20231016,150500,313617465,2995,2995,2995,2995,6
|
|
20231016,150400,313599495,2990,2990,3005,2990,68
|
|
20231016,150300,313396160,2985,2990,2990,2985,336
|
|
20231016,150200,312392680,3005,2990,3005,2990,15
|
|
20231016,150100,312347770,3005,3005,3005,3005,1
|
|
20231016,150000,312344765,2990,2990,2990,2990,1
|
|
20231016,145900,312341775,3005,3005,3005,3005,1
|
|
20231016,145800,312338770,2985,2985,2985,2985,43
|
|
20231016,145700,312210415,3005,2990,3005,2985,219
|
|
20231016,145600,311555630,2985,2995,2995,2985,600
|
|
20231016,145500,309762335,2990,3010,3010,2990,155
|
|
20231016,145400,309297485,2995,2995,2995,2995,0
|
|
20231016,145300,309297485,2995,3010,3010,2995,14
|
|
20231016,145200,309255540,2995,2995,2995,2995,600
|
|
20231016,145100,307458540,3020,3020,3020,3020,0
|
|
20231016,145000,307458540,3020,3020,3020,3020,0
|
|
20231016,144900,307458540,3020,3020,3020,3020,3
|
|
20231016,144800,307449480,2995,2995,2995,2995,15
|
|
20231016,144700,307404555,3000,3000,3000,3000,0
|
|
20231016,144600,307404555,3000,3000,3000,3000,731
|
|
20231016,144500,305211555,3000,3000,3000,3000,0
|
|
20231016,144400,305211555,3000,3015,3015,3000,250
|
|
20231016,144300,304459305,3015,3015,3015,3015,0
|
|
20231016,144200,304459305,3015,3015,3015,3015,4
|
|
20231016,144100,304447245,3000,3000,3000,3000,0
|
|
20231016,144000,304447245,3000,3000,3000,3000,0
|
|
20231016,143900,304447245,3000,3020,3020,3000,21
|
|
20231016,143800,304384205,3005,3005,3005,3005,0
|
|
20231016,143700,304384205,3005,3020,3020,3005,207
|
|
20231016,143600,303762110,3020,3020,3020,3020,0
|
|
20231016,143500,303762110,3020,3020,3020,3020,0
|
|
20231016,143400,303762110,3020,3020,3020,3020,136
|
|
20231016,143300,303351390,3020,3020,3020,3020,0
|
|
20231016,143200,303351390,3020,3020,3020,3020,0
|
|
20231016,143100,303351390,3020,3020,3020,3020,0
|
|
20231016,143000,303351390,3020,3020,3020,3020,0
|
|
20231016,142900,303351390,3020,3020,3020,3020,0
|
|
20231016,142800,303351390,3020,3020,3020,3020,0
|
|
20231016,142700,303351390,3020,3020,3020,3020,10
|
|
20231016,142600,303321190,3015,3015,3015,3015,0
|
|
20231016,142500,303321190,3015,3015,3020,3015,891
|
|
20231016,142400,300631805,3015,3015,3015,3015,0
|
|
20231016,142300,300631805,3015,3015,3015,3015,0
|
|
20231016,142200,300631805,3015,3015,3015,3015,20
|
|
20231016,142100,300571505,3010,3010,3010,3010,0
|
|
20231016,142000,300571505,3010,3010,3010,3010,150
|
|
20231016,141900,300120005,3005,3005,3005,3005,0
|
|
20231016,141800,300120005,3005,3005,3005,3005,0
|
|
20231016,141700,300120005,3005,3005,3005,3005,50
|
|
20231016,141600,299969755,3005,3005,3005,3005,0
|
|
20231016,141500,299969755,3005,3005,3005,3005,0
|
|
20231016,141400,299969755,3005,3005,3005,3005,71
|
|
20231016,141300,299756400,3010,3005,3010,3005,273
|
|
20231016,141200,298935700,3000,3000,3000,3000,0
|
|
20231016,141100,298935700,3000,3000,3000,3000,0
|
|
20231016,141000,298935700,3000,3000,3000,3000,10
|
|
20231016,140900,298905700,3000,3000,3000,3000,0
|
|
20231016,140800,298905700,3000,3000,3000,3000,0
|
|
20231016,140700,298905700,3000,3000,3000,3000,0
|
|
20231016,140600,298905700,3000,3000,3000,3000,0
|
|
20231016,140500,298905700,3000,3000,3000,3000,653
|
|
20231016,140400,296946700,2995,2995,2995,2995,0
|
|
20231016,140300,296946700,2995,2995,2995,2995,0
|
|
20231016,140200,296946700,2995,2995,2995,2995,548
|
|
20231016,140100,295305440,2995,2995,2995,2995,0
|
|
20231016,140000,295305440,2995,2995,2995,2995,22
|
|
20231016,135900,295239550,2985,2985,2985,2985,0
|
|
20231016,135800,295239550,2985,2985,2985,2985,0
|
|
20231016,135700,295239550,2985,2985,2985,2985,0
|
|
20231016,135600,295239550,2985,2985,2985,2985,0
|
|
20231016,135500,295239550,2985,2995,2995,2985,101
|
|
20231016,135400,294938055,2980,2980,2980,2980,1130
|
|
20231016,135300,291570655,2995,2995,2995,2995,0
|
|
20231016,135200,291570655,2995,2995,2995,2995,852
|
|
20231016,135100,289018915,2980,2980,2980,2980,0
|
|
20231016,135000,289018915,2980,2980,2980,2980,273
|
|
20231016,134900,288205375,2980,2980,2980,2980,0
|
|
20231016,134800,288205375,2980,2985,2985,2980,584
|
|
20231016,134700,286464610,2985,2985,2985,2985,500
|
|
20231016,134600,284972110,2990,2990,2990,2990,226
|
|
20231016,134500,284296370,3000,3000,3000,3000,0
|
|
20231016,134400,284296370,3000,3000,3000,3000,0
|
|
20231016,134300,284296370,3000,3000,3000,3000,0
|
|
20231016,134200,284296370,3000,3000,3000,3000,0
|
|
20231016,134100,284296370,3000,3000,3000,3000,0
|
|
20231016,134000,284296370,3000,3000,3000,3000,0
|
|
20231016,133900,284296370,3000,3000,3000,3000,0
|
|
20231016,133800,284296370,3000,3000,3000,3000,0
|
|
20231016,133700,284296370,3000,3000,3000,3000,0
|
|
20231016,133600,284296370,3000,3000,3000,3000,352
|
|
20231016,133500,283240370,3000,3000,3000,3000,0
|
|
20231016,133400,283240370,3000,3000,3000,3000,0
|
|
20231016,133300,283240370,3000,3000,3000,3000,0
|
|
20231016,133200,283240370,3000,3000,3000,3000,0
|
|
20231016,133100,283240370,3000,3000,3000,3000,101
|
|
20231016,133000,282937370,2980,2990,2990,2980,2664
|
|
20231016,132900,274985585,3000,2995,3000,2995,121
|
|
20231016,132800,274623185,3000,3000,3000,3000,0
|
|
20231016,132700,274623185,3000,3000,3000,3000,0
|
|
20231016,132600,274623185,3000,3000,3000,3000,0
|
|
20231016,132500,274623185,3000,3000,3000,3000,0
|
|
20231016,132400,274623185,3000,3000,3000,3000,231
|
|
20231016,132300,273930185,3020,3020,3020,3020,0
|
|
20231016,132200,273930185,3020,3020,3020,3020,0
|
|
20231016,132100,273930185,3020,3020,3020,3020,0
|
|
20231016,132000,273930185,3020,2995,3020,2995,352
|
|
20231016,131900,272872945,2990,2990,2990,2990,10
|
|
20231016,131800,272843045,2990,2990,2990,2990,0
|
|
20231016,131700,272843045,2990,2990,2990,2990,30
|
|
20231016,131600,272753345,2995,2995,2995,2995,1
|
|
20231016,131500,272750350,2995,2995,2995,2995,0
|
|
20231016,131400,272750350,2995,2995,2995,2995,10
|
|
20231016,131300,272720400,3005,3005,3005,3005,0
|
|
20231016,131200,272720400,3005,3005,3005,3005,0
|
|
20231016,131100,272720400,3005,3005,3005,3005,0
|
|
20231016,131000,272720400,3005,3005,3005,3005,0
|
|
20231016,130900,272720400,3005,3005,3005,3005,0
|
|
20231016,130800,272720400,3005,2995,3005,2980,1860
|
|
20231016,130700,267162385,3020,3020,3020,3020,0
|
|
20231016,130600,267162385,3020,3010,3020,3010,2
|
|
20231016,130500,267156355,3020,3020,3020,3020,0
|
|
20231016,130400,267156355,3020,3010,3020,3010,352
|
|
20231016,130300,266096100,3010,3010,3010,3010,0
|
|
20231016,130200,266096100,3010,3010,3010,3010,0
|
|
20231016,130100,266096100,3010,3010,3010,3010,0
|
|
20231016,130000,266096100,3010,3010,3010,3010,1
|
|
20231016,125900,266093090,2995,2995,2995,2995,0
|
|
20231016,125800,266093090,2995,2995,2995,2995,0
|
|
20231016,125700,266093090,2995,2995,2995,2995,0
|
|
20231016,125600,266093090,2995,3010,3010,2995,55
|
|
20231016,125500,265928215,3000,3000,3000,3000,1
|
|
20231016,125400,265925215,3005,3005,3005,3005,0
|
|
20231016,125300,265925215,3005,3005,3005,3005,0
|
|
20231016,125200,265925215,3005,3005,3005,3005,192
|
|
20231016,125100,265348255,3000,3000,3000,3000,0
|
|
20231016,125000,265348255,3000,3000,3000,3000,0
|
|
20231016,124900,265348255,3000,3000,3000,3000,0
|
|
20231016,124800,265348255,3000,2985,3000,2985,1032
|
|
20231016,124700,262254380,2990,2990,2990,2990,100
|
|
20231016,124600,261955380,2990,2990,2990,2990,5
|
|
20231016,124500,261940430,2990,2990,2990,2990,107
|
|
20231016,124400,261620500,2990,2990,2990,2990,0
|
|
20231016,124300,261620500,2990,2990,2990,2990,70
|
|
20231016,124200,261411200,2980,2980,2980,2980,0
|
|
20231016,124100,261411200,2980,2980,2980,2980,3449
|
|
20231016,124000,251133180,2980,2980,2980,2980,0
|
|
20231016,123900,251133180,2980,2980,2980,2980,0
|
|
20231016,123800,251133180,2980,2985,2985,2980,1744
|
|
20231016,123700,245935450,2985,2985,2985,2985,0
|
|
20231016,123600,245935450,2985,2985,2985,2985,0
|
|
20231016,123500,245935450,2985,2985,2985,2985,0
|
|
20231016,123400,245935450,2985,2990,2990,2985,862
|
|
20231016,123300,243361415,2995,2995,2995,2995,2
|
|
20231016,123200,243355425,2995,2995,2995,2995,418
|
|
20231016,123100,242103515,2995,2995,2995,2995,8
|
|
20231016,123000,242079555,2995,2985,2995,2985,174
|
|
20231016,122900,241558665,2985,2985,2985,2985,0
|
|
20231016,122800,241558665,2985,2985,2985,2985,0
|
|
20231016,122700,241558665,2985,2985,2985,2985,0
|
|
20231016,122600,241558665,2985,2985,2985,2985,67
|
|
20231016,122500,241358670,3000,3000,3000,3000,0
|
|
20231016,122400,241358670,3000,3000,3000,3000,0
|
|
20231016,122300,241358670,3000,3000,3000,3000,35
|
|
20231016,122200,241253670,2985,2985,2985,2985,0
|
|
20231016,122100,241253670,2985,2985,2985,2985,2242
|
|
20231016,122000,234561300,2995,2995,2995,2995,40
|
|
20231016,121900,234441500,2990,2995,2995,2990,248
|
|
20231016,121800,233699960,2995,2995,2995,2995,33
|
|
20231016,121700,233601125,2990,2990,2990,2990,500
|
|
20231016,121600,232106125,3010,3010,3010,3010,352
|
|
20231016,121500,231046605,2990,2990,2990,2990,0
|
|
20231016,121400,231046605,2990,2990,2990,2990,0
|
|
20231016,121300,231046605,2990,2990,2990,2990,0
|
|
20231016,121200,231046605,2990,2990,2990,2990,159
|
|
20231016,121100,230571195,3000,3000,3000,3000,0
|
|
20231016,121000,230571195,3000,2995,3000,2995,22
|
|
20231016,120900,230505215,2990,2990,2990,2990,0
|
|
20231016,120800,230505215,2990,2990,2990,2990,0
|
|
20231016,120700,230505215,2990,2990,2990,2990,1950
|
|
20231016,120600,224674715,2990,2990,2990,2990,0
|
|
20231016,120500,224674715,2990,2990,2990,2990,0
|
|
20231016,120400,224674715,2990,2990,2990,2990,0
|
|
20231016,120300,224674715,2990,3000,3000,2990,1655
|
|
20231016,120200,219718850,2995,3000,3000,2995,446
|
|
20231016,120100,218382955,2995,2995,2995,2995,213
|
|
20231016,120000,217745020,3015,2995,3015,2995,383
|
|
20231016,115900,216590295,3000,3000,3000,3000,0
|
|
20231016,115800,216590295,3000,3005,3015,2995,4484
|
|
20231016,115700,203130325,3005,3005,3005,3005,321
|
|
20231016,115600,202165720,3005,3005,3005,3005,285
|
|
20231016,115500,201309295,3005,3015,3015,3005,1088
|
|
20231016,115400,198029855,3015,3010,3015,3005,288
|
|
20231016,115300,197163040,3010,3010,3010,3010,0
|
|
20231016,115200,197163040,3010,3020,3020,3010,3753
|
|
20231016,115100,185848105,3020,3030,3030,3020,7040
|
|
20231016,115000,164526070,3030,3030,3030,3030,0
|
|
20231016,114900,164526070,3030,3030,3030,3030,0
|
|
20231016,114800,164526070,3030,3030,3030,3030,0
|
|
20231016,114700,164526070,3030,3030,3030,3030,0
|
|
20231016,114600,164526070,3030,3030,3030,3030,0
|
|
20231016,114500,164526070,3030,3030,3030,3030,0
|
|
20231016,114400,164526070,3030,3045,3045,3030,383
|
|
20231016,114300,163360285,3030,3040,3040,3030,419
|
|
20231016,114200,162086780,3040,3040,3040,3040,0
|
|
20231016,114100,162086780,3040,3040,3040,3040,10
|
|
20231016,114000,162056380,3045,3045,3045,3045,0
|
|
20231016,113900,162056380,3045,3045,3045,3045,0
|
|
20231016,113800,162056380,3045,3045,3045,3045,0
|
|
20231016,113700,162056380,3045,3045,3045,3045,0
|
|
20231016,113600,162056380,3045,3045,3045,3045,1
|
|
20231016,113500,162053335,3045,3045,3045,3045,0
|
|
20231016,113400,162053335,3045,3045,3045,3045,0
|
|
20231016,113300,162053335,3045,3045,3045,3045,0
|
|
20231016,113200,162053335,3045,3045,3045,3045,0
|
|
20231016,113100,162053335,3045,3045,3045,3045,0
|
|
20231016,113000,162053335,3045,3045,3045,3045,223
|
|
20231016,112900,161374300,3045,3045,3045,3045,24
|
|
20231016,112800,161301220,3045,3040,3045,3035,678
|
|
20231016,112700,159237490,3040,3040,3040,3040,0
|
|
20231016,112600,159237490,3040,3040,3040,3040,1
|
|
20231016,112500,159234450,3035,3035,3035,3035,5
|
|
20231016,112400,159219275,3035,3035,3035,3035,9
|
|
20231016,112300,159191960,3035,3035,3035,3035,12
|
|
20231016,112200,159155540,3035,3030,3035,3030,246
|
|
20231016,112100,158410155,3030,3030,3030,3030,0
|
|
20231016,112000,158410155,3030,3030,3030,3030,0
|
|
20231016,111900,158410155,3030,3030,3030,3030,10
|
|
20231016,111800,158379855,3030,3030,3030,3030,0
|
|
20231016,111700,158379855,3030,3030,3030,3030,0
|
|
20231016,111600,158379855,3030,3030,3030,3030,0
|
|
20231016,111500,158379855,3030,3030,3030,3030,18
|
|
20231016,111400,158325315,3030,3030,3030,3030,57
|
|
20231016,111300,158152605,3030,3030,3030,3030,0
|
|
20231016,111200,158152605,3030,3030,3030,3030,0
|
|
20231016,111100,158152605,3030,3030,3030,3030,50
|
|
20231016,111000,158001105,3030,3025,3030,3025,179
|
|
20231016,110900,157459625,3025,3020,3025,3020,494
|
|
20231016,110800,155965615,3020,3030,3030,3020,1957
|
|
20231016,110700,150043425,3030,3030,3030,3030,0
|
|
20231016,110600,150043425,3030,3030,3030,3030,0
|
|
20231016,110500,150043425,3030,3030,3030,3030,0
|
|
20231016,110400,150043425,3030,3035,3035,3030,901
|
|
20231016,110300,147309155,3045,3045,3045,3045,0
|
|
20231016,110200,147309155,3045,3045,3045,3045,0
|
|
20231016,110100,147309155,3045,3045,3045,3045,0
|
|
20231016,110000,147309155,3045,3040,3045,3040,2
|
|
20231016,105900,147303070,3040,3035,3045,3035,663
|
|
20231016,105800,145290845,3035,3035,3040,3035,919
|
|
20231016,105700,142499750,3035,3030,3035,3030,24
|
|
20231016,105600,142427020,3035,3030,3035,3030,568
|
|
20231016,105500,140705965,3030,3030,3030,3030,59
|
|
20231016,105400,140527195,3030,3030,3030,3030,1
|
|
20231016,105300,140524165,3030,3030,3030,3030,710
|
|
20231016,105200,138372865,3030,3030,3030,3030,0
|
|
20231016,105100,138372865,3030,3030,3030,3030,0
|
|
20231016,105000,138372865,3030,3030,3030,3030,11
|
|
20231016,104900,138339535,3025,3030,3030,3025,2935
|
|
20231016,104800,129447205,3045,3045,3045,3045,1
|
|
20231016,104700,129444160,3030,3035,3035,3030,226
|
|
20231016,104600,128759090,3045,3045,3045,3045,74
|
|
20231016,104500,128533760,3050,3050,3050,3035,793
|
|
20231016,104400,126119700,3055,3055,3055,3045,3442
|
|
20231016,104300,115614555,3070,3055,3070,3055,545
|
|
20231016,104200,113949565,3070,3070,3070,3070,0
|
|
20231016,104100,113949565,3070,3070,3070,3070,0
|
|
20231016,104000,113949565,3070,3070,3070,3070,1
|
|
20231016,103900,113946495,3055,3055,3055,3055,0
|
|
20231016,103800,113946495,3055,3055,3055,3055,10
|
|
20231016,103700,113915945,3055,3060,3060,3055,1202
|
|
20231016,103600,110238345,3070,3070,3070,3070,0
|
|
20231016,103500,110238345,3070,3070,3070,3070,0
|
|
20231016,103400,110238345,3070,3070,3070,3070,0
|
|
20231016,103300,110238345,3070,3070,3070,3070,0
|
|
20231016,103200,110238345,3070,3070,3070,3070,0
|
|
20231016,103100,110238345,3070,3070,3070,3070,30
|
|
20231016,103000,110146245,3070,3070,3070,3070,1
|
|
20231016,102900,110143175,3055,3065,3070,3055,2570
|
|
20231016,102800,102281590,3070,3070,3070,3070,10
|
|
20231016,102700,102250890,3065,3070,3070,3065,648
|
|
20231016,102600,100264760,3070,3070,3070,3070,1
|
|
20231016,102500,100261690,3065,3065,3065,3065,2
|
|
20231016,102400,100255560,3060,3060,3060,3060,11
|
|
20231016,102300,100221900,3070,3070,3070,3070,1
|
|
20231016,102200,100218830,3065,3065,3065,3060,290
|
|
20231016,102100,99330175,3075,3065,3075,3065,973
|
|
20231016,102000,96345830,3070,3075,3075,3070,3
|
|
20231016,101900,96336610,3075,3070,3075,3070,3
|
|
20231016,101800,96327390,3075,3075,3075,3075,0
|
|
20231016,101700,96327390,3075,3075,3075,3075,1
|
|
20231016,101600,96324315,3075,3075,3075,3075,35
|
|
20231016,101500,96216690,3075,3075,3075,3075,22
|
|
20231016,101400,96149040,3075,3065,3075,3065,36
|
|
20231016,101300,96038690,3065,3055,3070,3055,5156
|
|
20231016,101200,80248340,3050,3050,3050,3050,100
|
|
20231016,101100,79943340,3050,3050,3050,3050,0
|
|
20231016,101000,79943340,3050,3050,3050,3050,0
|
|
20231016,100900,79943340,3050,3050,3050,3050,69
|
|
20231016,100800,79732890,3045,3045,3045,3045,0
|
|
20231016,100700,79732890,3045,3045,3045,3045,0
|
|
20231016,100600,79732890,3045,3045,3045,3045,0
|
|
20231016,100500,79732890,3045,3045,3045,3045,0
|
|
20231016,100400,79732890,3045,3045,3045,3045,0
|
|
20231016,100300,79732890,3045,3045,3045,3045,0
|
|
20231016,100200,79732890,3045,3045,3045,3045,69
|
|
20231016,100100,79522785,3045,3045,3045,3045,78
|
|
20231016,100000,79285275,3045,3045,3045,3045,0
|
|
20231016,095900,79285275,3045,3045,3045,3045,0
|
|
20231016,095800,79285275,3045,3045,3045,3045,0
|
|
20231016,095700,79285275,3045,3045,3045,3045,0
|
|
20231016,095600,79285275,3045,3045,3045,3045,0
|
|
20231016,095500,79285275,3045,3045,3045,3045,0
|
|
20231016,095400,79285275,3045,3050,3060,3045,2590
|
|
20231016,095300,71381620,3040,3045,3045,3040,567
|
|
20231016,095200,69655365,3045,3045,3045,3045,86
|
|
20231016,095100,69393495,3045,3045,3045,3045,0
|
|
20231016,095000,69393495,3045,3045,3045,3045,5
|
|
20231016,094900,69378270,3045,3045,3045,3045,206
|
|
20231016,094800,68751000,3045,3045,3045,3045,8
|
|
20231016,094700,68726640,3045,3045,3045,3045,0
|
|
20231016,094600,68726640,3045,3045,3050,3045,2895
|
|
20231016,094500,59910110,3040,3040,3040,3040,0
|
|
20231016,094400,59910110,3040,3040,3040,3040,0
|
|
20231016,094300,59910110,3040,3040,3040,3040,0
|
|
20231016,094200,59910110,3040,3045,3055,3040,660
|
|
20231016,094100,57899275,3040,3045,3045,3040,326
|
|
20231016,094000,56906750,3045,3045,3045,3045,0
|
|
20231016,093900,56906750,3045,3045,3045,3045,0
|
|
20231016,093800,56906750,3045,3050,3050,3045,582
|
|
20231016,093700,55131960,3050,3050,3050,3050,0
|
|
20231016,093600,55131960,3050,3050,3050,3050,0
|
|
20231016,093500,55131960,3050,3050,3050,3050,0
|
|
20231016,093400,55131960,3050,3055,3055,3050,256
|
|
20231016,093300,54349985,3055,3050,3055,3050,305
|
|
20231016,093200,53418825,3050,3050,3050,3050,212
|
|
20231016,093100,52772225,3050,3050,3050,3050,0
|
|
20231016,093000,52772225,3050,3050,3050,3050,6
|
|
20231016,092900,52753925,3050,3050,3050,3050,0
|
|
20231016,092800,52753925,3050,3050,3050,3050,0
|
|
20231016,092700,52753925,3050,3050,3050,3050,26
|
|
20231016,092600,52674625,3030,3030,3030,3030,0
|
|
20231016,092500,52674625,3030,3030,3050,3030,4731
|
|
20231016,092400,38324815,3040,3040,3040,3035,1004
|
|
20231016,092300,35273190,3050,3050,3050,3050,6
|
|
20231016,092200,35254890,3050,3050,3050,3050,14
|
|
20231016,092100,35212190,3055,3045,3055,3040,437
|
|
20231016,092000,33881425,3055,3055,3055,3055,1
|
|
20231016,091900,33878370,3045,3045,3045,3045,7
|
|
20231016,091800,33857055,3055,3060,3060,3055,7
|
|
20231016,091700,33835665,3060,3045,3060,3045,50
|
|
20231016,091600,33683115,3045,3045,3045,3045,24
|
|
20231016,091500,33610035,3070,3025,3070,3025,945
|
|
20231016,091400,30722265,3050,3050,3050,3050,0
|
|
20231016,091300,30722265,3050,3050,3050,3045,111
|
|
20231016,091200,30383740,3050,3045,3050,3045,137
|
|
20231016,091100,29966530,3040,3025,3040,3025,210
|
|
20231016,091000,29329630,3025,3045,3045,3025,243
|
|
20231016,090900,28590255,3040,3045,3050,3015,1138
|
|
20231016,090800,25128035,3020,3050,3050,3020,1613
|
|
20231016,090700,20242935,3050,3050,3050,3050,10
|
|
20231016,090600,20212435,3030,3015,3050,3010,642
|
|
20231016,090500,18271360,3025,3020,3025,3020,477
|
|
20231016,090400,16829320,3020,3015,3020,3010,614
|
|
20231016,090300,14976960,3015,3040,3055,3015,2361
|
|
20231016,090200,7838920,3040,3040,3055,3035,761
|
|
20231016,090100,5525615,3055,3050,3055,3050,309
|
|
20231016,090000,4583120,3050,3050,3050,3030,1505
|