703 lines
33 KiB
CSV
703 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231017,204000,145088875,3950,3950,3950,3950,1274
|
|
20231017,203900,145088875,3950,3950,3950,3950,0
|
|
20231017,203800,145088875,3950,3950,3950,3950,0
|
|
20231017,203700,145088875,3950,3950,3950,3950,0
|
|
20231017,203600,145088875,3950,3950,3950,3950,0
|
|
20231017,203500,145088875,3950,3950,3950,3950,0
|
|
20231017,203400,145088875,3950,3950,3950,3950,0
|
|
20231017,203300,145088875,3950,3950,3950,3950,0
|
|
20231017,203200,145088875,3950,3950,3950,3950,0
|
|
20231017,203100,145088875,3950,3950,3950,3950,0
|
|
20231017,203000,145088875,3950,3950,3950,3950,0
|
|
20231017,202900,145088875,3950,3950,3950,3950,0
|
|
20231017,202800,145088875,3950,3950,3950,3950,0
|
|
20231017,202700,145088875,3950,3950,3950,3950,0
|
|
20231017,202600,145088875,3950,3950,3950,3950,0
|
|
20231017,202500,145088875,3950,3950,3950,3950,0
|
|
20231017,202400,145088875,3950,3950,3950,3950,0
|
|
20231017,202300,145088875,3950,3950,3950,3950,0
|
|
20231017,202200,145088875,3950,3950,3950,3950,0
|
|
20231017,202100,145088875,3950,3950,3950,3950,0
|
|
20231017,202000,145088875,3950,3950,3950,3950,0
|
|
20231017,201900,145088875,3950,3950,3950,3950,0
|
|
20231017,201800,145088875,3950,3950,3950,3950,0
|
|
20231017,201700,145088875,3950,3950,3950,3950,0
|
|
20231017,201600,145088875,3950,3950,3950,3950,0
|
|
20231017,201500,145088875,3950,3950,3950,3950,0
|
|
20231017,201400,145088875,3950,3950,3950,3950,0
|
|
20231017,201300,145088875,3950,3950,3950,3950,0
|
|
20231017,201200,145088875,3950,3950,3950,3950,0
|
|
20231017,201100,145088875,3950,3950,3950,3950,0
|
|
20231017,201000,145088875,3950,3950,3950,3950,1274
|
|
20231017,200900,145088875,3950,3950,3950,3950,0
|
|
20231017,200800,145088875,3950,3950,3950,3950,0
|
|
20231017,200700,145088875,3950,3950,3950,3950,0
|
|
20231017,200600,145088875,3950,3950,3950,3950,0
|
|
20231017,200500,145088875,3950,3950,3950,3950,0
|
|
20231017,200400,145088875,3950,3950,3950,3950,0
|
|
20231017,200300,145088875,3950,3950,3950,3950,0
|
|
20231017,200200,145088875,3950,3950,3950,3950,0
|
|
20231017,200100,145088875,3950,3950,3950,3950,0
|
|
20231017,200000,145088875,3950,3950,3950,3950,0
|
|
20231017,195900,145088875,3950,3950,3950,3950,0
|
|
20231017,195800,145088875,3950,3950,3950,3950,0
|
|
20231017,195700,145088875,3950,3950,3950,3950,0
|
|
20231017,195600,145088875,3950,3950,3950,3950,0
|
|
20231017,195500,145088875,3950,3950,3950,3950,0
|
|
20231017,195400,145088875,3950,3950,3950,3950,0
|
|
20231017,195300,145088875,3950,3950,3950,3950,0
|
|
20231017,195200,145088875,3950,3950,3950,3950,0
|
|
20231017,195100,145088875,3950,3950,3950,3950,0
|
|
20231017,195000,145088875,3950,3950,3950,3950,0
|
|
20231017,194900,145088875,3950,3950,3950,3950,0
|
|
20231017,194800,145088875,3950,3950,3950,3950,0
|
|
20231017,194700,145088875,3950,3950,3950,3950,0
|
|
20231017,194600,145088875,3950,3950,3950,3950,0
|
|
20231017,194500,145088875,3950,3950,3950,3950,0
|
|
20231017,194400,145088875,3950,3950,3950,3950,0
|
|
20231017,194300,145088875,3950,3950,3950,3950,0
|
|
20231017,194200,145088875,3950,3950,3950,3950,0
|
|
20231017,194100,145088875,3950,3950,3950,3950,0
|
|
20231017,194000,145088875,3950,3950,3950,3950,1274
|
|
20231017,193900,145088875,3950,3950,3950,3950,0
|
|
20231017,193800,145088875,3950,3950,3950,3950,0
|
|
20231017,193700,145088875,3950,3950,3950,3950,0
|
|
20231017,193600,145088875,3950,3950,3950,3950,0
|
|
20231017,193500,145088875,3950,3950,3950,3950,0
|
|
20231017,193400,145088875,3950,3950,3950,3950,0
|
|
20231017,193300,145088875,3950,3950,3950,3950,0
|
|
20231017,193200,145088875,3950,3950,3950,3950,0
|
|
20231017,193100,145088875,3950,3950,3950,3950,0
|
|
20231017,193000,145088875,3950,3950,3950,3950,0
|
|
20231017,192900,145088875,3950,3950,3950,3950,0
|
|
20231017,192800,145088875,3950,3950,3950,3950,0
|
|
20231017,192700,145088875,3950,3950,3950,3950,0
|
|
20231017,192600,145088875,3950,3950,3950,3950,0
|
|
20231017,192500,145088875,3950,3950,3950,3950,0
|
|
20231017,192400,145088875,3950,3950,3950,3950,0
|
|
20231017,192300,145088875,3950,3950,3950,3950,0
|
|
20231017,192200,145088875,3950,3950,3950,3950,0
|
|
20231017,192100,145088875,3950,3950,3950,3950,0
|
|
20231017,192000,145088875,3950,3950,3950,3950,0
|
|
20231017,191900,145088875,3950,3950,3950,3950,0
|
|
20231017,191800,145088875,3950,3950,3950,3950,0
|
|
20231017,191700,145088875,3950,3950,3950,3950,0
|
|
20231017,191600,145088875,3950,3950,3950,3950,0
|
|
20231017,191500,145088875,3950,3950,3950,3950,0
|
|
20231017,191400,145088875,3950,3950,3950,3950,0
|
|
20231017,191300,145088875,3950,3950,3950,3950,0
|
|
20231017,191200,145088875,3950,3950,3950,3950,0
|
|
20231017,191100,145088875,3950,3950,3950,3950,0
|
|
20231017,191000,145088875,3950,3950,3950,3950,1274
|
|
20231017,190900,145088875,3950,3950,3950,3950,0
|
|
20231017,190800,145088875,3950,3950,3950,3950,0
|
|
20231017,190700,145088875,3950,3950,3950,3950,0
|
|
20231017,190600,145088875,3950,3950,3950,3950,0
|
|
20231017,190500,145088875,3950,3950,3950,3950,0
|
|
20231017,190400,145088875,3950,3950,3950,3950,0
|
|
20231017,190300,145088875,3950,3950,3950,3950,0
|
|
20231017,190200,145088875,3950,3950,3950,3950,0
|
|
20231017,190100,145088875,3950,3950,3950,3950,0
|
|
20231017,190000,145088875,3950,3950,3950,3950,0
|
|
20231017,185900,145088875,3950,3950,3950,3950,0
|
|
20231017,185800,145088875,3950,3950,3950,3950,0
|
|
20231017,185700,145088875,3950,3950,3950,3950,0
|
|
20231017,185600,145088875,3950,3950,3950,3950,0
|
|
20231017,185500,145088875,3950,3950,3950,3950,0
|
|
20231017,185400,145088875,3950,3950,3950,3950,0
|
|
20231017,185300,145088875,3950,3950,3950,3950,0
|
|
20231017,185200,145088875,3950,3950,3950,3950,0
|
|
20231017,185100,145088875,3950,3950,3950,3950,0
|
|
20231017,185000,145088875,3950,3950,3950,3950,0
|
|
20231017,184900,145088875,3950,3950,3950,3950,0
|
|
20231017,184800,145088875,3950,3950,3950,3950,0
|
|
20231017,184700,145088875,3950,3950,3950,3950,0
|
|
20231017,184600,145088875,3950,3950,3950,3950,0
|
|
20231017,184500,145088875,3950,3950,3950,3950,0
|
|
20231017,184400,145088875,3950,3950,3950,3950,0
|
|
20231017,184300,145088875,3950,3950,3950,3950,0
|
|
20231017,184200,145088875,3950,3950,3950,3950,0
|
|
20231017,184100,145088875,3950,3950,3950,3950,0
|
|
20231017,184000,145088875,3950,3950,3950,3950,1274
|
|
20231017,183900,145088875,3950,3950,3950,3950,0
|
|
20231017,183800,145088875,3950,3950,3950,3950,0
|
|
20231017,183700,145088875,3950,3950,3950,3950,0
|
|
20231017,183600,145088875,3950,3950,3950,3950,0
|
|
20231017,183500,145088875,3950,3950,3950,3950,0
|
|
20231017,183400,145088875,3950,3950,3950,3950,0
|
|
20231017,183300,145088875,3950,3950,3950,3950,0
|
|
20231017,183200,145088875,3950,3950,3950,3950,0
|
|
20231017,183100,145088875,3950,3950,3950,3950,0
|
|
20231017,183000,145088875,3950,3950,3950,3950,0
|
|
20231017,182900,145088875,3950,3950,3950,3950,0
|
|
20231017,182800,145088875,3950,3950,3950,3950,0
|
|
20231017,182700,145088875,3950,3950,3950,3950,0
|
|
20231017,182600,145088875,3950,3950,3950,3950,0
|
|
20231017,182500,145088875,3950,3950,3950,3950,0
|
|
20231017,182400,145088875,3950,3950,3950,3950,0
|
|
20231017,182300,145088875,3950,3950,3950,3950,0
|
|
20231017,182200,145088875,3950,3950,3950,3950,0
|
|
20231017,182100,145088875,3950,3950,3950,3950,0
|
|
20231017,182000,145088875,3950,3950,3950,3950,0
|
|
20231017,181900,145088875,3950,3950,3950,3950,0
|
|
20231017,181800,145088875,3950,3950,3950,3950,0
|
|
20231017,181700,145088875,3950,3950,3950,3950,0
|
|
20231017,181600,145088875,3950,3950,3950,3950,0
|
|
20231017,181500,145088875,3950,3950,3950,3950,0
|
|
20231017,181400,145088875,3950,3950,3950,3950,0
|
|
20231017,181300,145088875,3950,3950,3950,3950,0
|
|
20231017,181200,145088875,3950,3950,3950,3950,0
|
|
20231017,181100,145088875,3950,3950,3950,3950,0
|
|
20231017,181000,145088875,3950,3950,3950,3950,1274
|
|
20231017,180900,145088875,3950,3950,3950,3950,0
|
|
20231017,180800,145088875,3950,3950,3950,3950,0
|
|
20231017,180700,145088875,3950,3950,3950,3950,0
|
|
20231017,180600,145088875,3950,3950,3950,3950,0
|
|
20231017,180500,145088875,3950,3950,3950,3950,0
|
|
20231017,180400,145088875,3950,3950,3950,3950,0
|
|
20231017,180300,145088875,3950,3950,3950,3950,0
|
|
20231017,180200,145088875,3950,3950,3950,3950,0
|
|
20231017,180100,145088875,3950,3950,3950,3950,0
|
|
20231017,180000,145088875,3950,3950,3950,3950,0
|
|
20231017,175900,145088875,3950,3950,3950,3950,0
|
|
20231017,175800,145088875,3950,3950,3950,3950,0
|
|
20231017,175700,145088875,3950,3950,3950,3950,0
|
|
20231017,175600,145088875,3950,3950,3950,3950,0
|
|
20231017,175500,145088875,3950,3950,3950,3950,0
|
|
20231017,175400,145088875,3950,3950,3950,3950,0
|
|
20231017,175300,145088875,3950,3950,3950,3950,0
|
|
20231017,175200,145088875,3950,3950,3950,3950,0
|
|
20231017,175100,145088875,3950,3950,3950,3950,0
|
|
20231017,175000,145088875,3950,3950,3950,3950,0
|
|
20231017,174900,145088875,3950,3950,3950,3950,0
|
|
20231017,174800,145088875,3950,3950,3950,3950,0
|
|
20231017,174700,145088875,3950,3950,3950,3950,0
|
|
20231017,174600,145088875,3950,3950,3950,3950,0
|
|
20231017,174500,145088875,3950,3950,3950,3950,0
|
|
20231017,174400,145088875,3950,3950,3950,3950,0
|
|
20231017,174300,145088875,3950,3950,3950,3950,0
|
|
20231017,174200,145088875,3950,3950,3950,3950,0
|
|
20231017,174100,145088875,3950,3950,3950,3950,0
|
|
20231017,174000,145088875,3950,3950,3950,3950,1274
|
|
20231017,173900,145088875,3950,3950,3950,3950,0
|
|
20231017,173800,145088875,3950,3950,3950,3950,0
|
|
20231017,173700,145088875,3950,3950,3950,3950,0
|
|
20231017,173600,145088875,3950,3950,3950,3950,0
|
|
20231017,173500,145088875,3950,3950,3950,3950,0
|
|
20231017,173400,145088875,3950,3950,3950,3950,0
|
|
20231017,173300,145088875,3950,3950,3950,3950,0
|
|
20231017,173200,145088875,3950,3950,3950,3950,0
|
|
20231017,173100,145088875,3950,3950,3950,3950,0
|
|
20231017,173000,145088875,3950,3950,3950,3950,0
|
|
20231017,172900,145088875,3950,3950,3950,3950,0
|
|
20231017,172800,145088875,3950,3950,3950,3950,0
|
|
20231017,172700,145088875,3950,3950,3950,3950,0
|
|
20231017,172600,145088875,3950,3950,3950,3950,0
|
|
20231017,172500,145088875,3950,3950,3950,3950,0
|
|
20231017,172400,145088875,3950,3950,3950,3950,0
|
|
20231017,172300,145088875,3950,3950,3950,3950,0
|
|
20231017,172200,145088875,3950,3950,3950,3950,0
|
|
20231017,172100,145088875,3950,3950,3950,3950,0
|
|
20231017,172000,145088875,3950,3950,3950,3950,0
|
|
20231017,171900,145088875,3950,3950,3950,3950,0
|
|
20231017,171800,145088875,3950,3950,3950,3950,0
|
|
20231017,171700,145088875,3950,3950,3950,3950,0
|
|
20231017,171600,145088875,3950,3950,3950,3950,0
|
|
20231017,171500,145088875,3950,3950,3950,3950,0
|
|
20231017,171400,145088875,3950,3950,3950,3950,0
|
|
20231017,171300,145088875,3950,3950,3950,3950,0
|
|
20231017,171200,145088875,3950,3950,3950,3950,0
|
|
20231017,171100,145088875,3950,3950,3950,3950,0
|
|
20231017,171000,145088875,3950,3950,3950,3950,1274
|
|
20231017,170900,145088875,3950,3950,3950,3950,0
|
|
20231017,170800,145088875,3950,3950,3950,3950,0
|
|
20231017,170700,145088875,3950,3950,3950,3950,0
|
|
20231017,170600,145088875,3950,3950,3950,3950,0
|
|
20231017,170500,145088875,3950,3950,3950,3950,0
|
|
20231017,170400,145088875,3950,3950,3950,3950,0
|
|
20231017,170300,145088875,3950,3950,3950,3950,0
|
|
20231017,170200,145088875,3950,3950,3950,3950,0
|
|
20231017,170100,145088875,3950,3950,3950,3950,0
|
|
20231017,170000,145088875,3950,3950,3950,3950,0
|
|
20231017,165900,145088875,3950,3950,3950,3950,0
|
|
20231017,165800,145088875,3950,3950,3950,3950,0
|
|
20231017,165700,145088875,3950,3950,3950,3950,0
|
|
20231017,165600,145088875,3950,3950,3950,3950,0
|
|
20231017,165500,145088875,3950,3950,3950,3950,0
|
|
20231017,165400,145088875,3950,3950,3950,3950,0
|
|
20231017,165300,145088875,3950,3950,3950,3950,0
|
|
20231017,165200,145088875,3950,3950,3950,3950,0
|
|
20231017,165100,145088875,3950,3950,3950,3950,0
|
|
20231017,165000,145088875,3950,3950,3950,3950,0
|
|
20231017,164900,145088875,3950,3950,3950,3950,0
|
|
20231017,164800,145088875,3950,3950,3950,3950,0
|
|
20231017,164700,145088875,3950,3950,3950,3950,0
|
|
20231017,164600,145088875,3950,3950,3950,3950,0
|
|
20231017,164500,145088875,3950,3950,3950,3950,0
|
|
20231017,164400,145088875,3950,3950,3950,3950,0
|
|
20231017,164300,145088875,3950,3950,3950,3950,0
|
|
20231017,164200,145088875,3950,3950,3950,3950,0
|
|
20231017,164100,145088875,3950,3950,3950,3950,0
|
|
20231017,164000,145088875,3950,3950,3950,3950,1274
|
|
20231017,163900,145088875,3950,3950,3950,3950,0
|
|
20231017,163800,145088875,3950,3950,3950,3950,0
|
|
20231017,163700,145088875,3950,3950,3950,3950,0
|
|
20231017,163600,145088875,3950,3950,3950,3950,0
|
|
20231017,163500,145088875,3950,3950,3950,3950,0
|
|
20231017,163400,145088875,3950,3950,3950,3950,0
|
|
20231017,163300,145088875,3950,3950,3950,3950,0
|
|
20231017,163200,145088875,3950,3950,3950,3950,0
|
|
20231017,163100,145088875,3950,3950,3950,3950,0
|
|
20231017,163000,145088875,3950,3950,3950,3950,0
|
|
20231017,162900,145088875,3950,3950,3950,3950,0
|
|
20231017,162800,145088875,3950,3950,3950,3950,0
|
|
20231017,162700,145088875,3950,3950,3950,3950,0
|
|
20231017,162600,145088875,3950,3950,3950,3950,0
|
|
20231017,162500,145088875,3950,3950,3950,3950,0
|
|
20231017,162400,145088875,3950,3950,3950,3950,0
|
|
20231017,162300,145088875,3950,3950,3950,3950,0
|
|
20231017,162200,145088875,3950,3950,3950,3950,0
|
|
20231017,162100,145088875,3950,3950,3950,3950,0
|
|
20231017,162000,145088875,3950,3950,3950,3950,0
|
|
20231017,161900,145088875,3950,3950,3950,3950,0
|
|
20231017,161800,145088875,3950,3950,3950,3950,0
|
|
20231017,161700,145088875,3950,3950,3950,3950,0
|
|
20231017,161600,145088875,3950,3950,3950,3950,0
|
|
20231017,161500,145088875,3950,3950,3950,3950,0
|
|
20231017,161400,145088875,3950,3950,3950,3950,0
|
|
20231017,161300,145088875,3950,3950,3950,3950,0
|
|
20231017,161200,145088875,3950,3950,3950,3950,0
|
|
20231017,161100,145088875,3950,3950,3950,3950,0
|
|
20231017,161000,145088875,3950,3950,3950,3950,1274
|
|
20231017,160900,145088875,3950,3950,3950,3950,0
|
|
20231017,160800,145088875,3950,3950,3950,3950,0
|
|
20231017,160700,145088875,3950,3950,3950,3950,0
|
|
20231017,160600,145088875,3950,3950,3950,3950,0
|
|
20231017,160500,145088875,3950,3950,3950,3950,0
|
|
20231017,160400,145088875,3950,3950,3950,3950,0
|
|
20231017,160300,145088875,3950,3950,3950,3950,0
|
|
20231017,160200,145088875,3950,3950,3950,3950,0
|
|
20231017,160100,145088875,3950,3950,3950,3950,0
|
|
20231017,160000,145088875,3950,3950,3950,3950,0
|
|
20231017,155900,145088875,3950,3950,3950,3950,0
|
|
20231017,155800,145088875,3950,3950,3950,3950,0
|
|
20231017,155700,145088875,3950,3950,3950,3950,0
|
|
20231017,155600,145088875,3950,3950,3950,3950,0
|
|
20231017,155500,145088875,3950,3950,3950,3950,0
|
|
20231017,155400,145088875,3950,3950,3950,3950,0
|
|
20231017,155300,145088875,3950,3950,3950,3950,0
|
|
20231017,155200,145088875,3950,3950,3950,3950,0
|
|
20231017,155100,145088875,3950,3950,3950,3950,0
|
|
20231017,155000,145088875,3950,3950,3950,3950,0
|
|
20231017,154900,145088875,3950,3950,3950,3950,0
|
|
20231017,154800,145088875,3950,3950,3950,3950,0
|
|
20231017,154700,145088875,3950,3950,3950,3950,0
|
|
20231017,154600,145088875,3950,3950,3950,3950,0
|
|
20231017,154500,145088875,3950,3950,3950,3950,0
|
|
20231017,154400,145088875,3950,3950,3950,3950,0
|
|
20231017,154300,145088875,3950,3950,3950,3950,0
|
|
20231017,154200,145088875,3950,3950,3950,3950,0
|
|
20231017,154100,145088875,3950,3950,3950,3950,0
|
|
20231017,154000,145088875,3950,3950,3950,3950,1274
|
|
20231017,153900,145088875,3950,3950,3950,3950,0
|
|
20231017,153800,145088875,3950,3950,3950,3950,0
|
|
20231017,153700,145088875,3950,3950,3950,3950,0
|
|
20231017,153600,145088875,3950,3950,3950,3950,0
|
|
20231017,153500,145088875,3950,3950,3950,3950,0
|
|
20231017,153400,145088875,3950,3950,3950,3950,0
|
|
20231017,153300,145088875,3950,3950,3950,3950,0
|
|
20231017,153200,145088875,3950,3950,3950,3950,0
|
|
20231017,153100,145088875,3950,3950,3950,3950,0
|
|
20231017,153000,145088875,3950,3950,3950,3950,1274
|
|
20231017,152900,140056575,3985,3985,3985,3985,0
|
|
20231017,152800,140056575,3985,3985,3985,3985,0
|
|
20231017,152700,140056575,3985,3985,3985,3985,0
|
|
20231017,152600,140056575,3985,3985,3985,3985,0
|
|
20231017,152500,140056575,3985,3985,3985,3985,0
|
|
20231017,152400,140056575,3985,3985,3985,3985,0
|
|
20231017,152300,140056575,3985,3985,3985,3985,0
|
|
20231017,152200,140056575,3985,3985,3985,3985,0
|
|
20231017,152100,140056575,3985,3985,3985,3985,0
|
|
20231017,152000,140056575,3985,3985,3985,3985,0
|
|
20231017,151900,140056575,3985,3980,3985,3980,120
|
|
20231017,151800,139578970,3980,3980,3980,3980,21
|
|
20231017,151700,139495390,3980,3970,3980,3970,113
|
|
20231017,151600,139046360,3980,3965,3980,3965,32
|
|
20231017,151500,138919415,3945,3950,3970,3945,609
|
|
20231017,151400,136513525,3980,3965,3980,3965,126
|
|
20231017,151300,136013865,3980,3980,3980,3920,6318
|
|
20231017,151200,111212375,3980,3980,3980,3980,0
|
|
20231017,151100,111212375,3980,3980,3980,3980,0
|
|
20231017,151000,111212375,3980,3980,3980,3980,0
|
|
20231017,150900,111212375,3980,3980,3980,3980,0
|
|
20231017,150800,111212375,3980,3980,3980,3980,15
|
|
20231017,150700,111152675,3980,3980,3980,3980,125
|
|
20231017,150600,110655175,3980,3980,3980,3980,0
|
|
20231017,150500,110655175,3980,3980,3980,3980,0
|
|
20231017,150400,110655175,3980,3980,3980,3980,0
|
|
20231017,150300,110655175,3980,3980,3980,3980,0
|
|
20231017,150200,110655175,3980,3980,3980,3980,2
|
|
20231017,150100,110647215,3980,3970,3980,3940,320
|
|
20231017,150000,109383290,3975,3975,3975,3975,0
|
|
20231017,145900,109383290,3975,3975,3975,3975,0
|
|
20231017,145800,109383290,3975,3975,3975,3975,0
|
|
20231017,145700,109383290,3975,3975,3975,3975,0
|
|
20231017,145600,109383290,3975,3975,3975,3975,0
|
|
20231017,145500,109383290,3975,3975,3975,3975,0
|
|
20231017,145400,109383290,3975,3975,3975,3975,0
|
|
20231017,145300,109383290,3975,3955,3975,3955,5
|
|
20231017,145200,109363495,3950,3950,3950,3950,0
|
|
20231017,145100,109363495,3950,3960,3960,3950,1000
|
|
20231017,145000,105410165,3985,3985,3985,3985,0
|
|
20231017,144900,105410165,3985,3980,3985,3950,1706
|
|
20231017,144800,98660670,3985,3985,3990,3985,129
|
|
20231017,144700,98146530,3985,3985,3985,3985,0
|
|
20231017,144600,98146530,3985,3985,3985,3985,263
|
|
20231017,144500,97098475,3985,3985,3985,3985,12
|
|
20231017,144400,97050655,3985,3985,3985,3985,0
|
|
20231017,144300,97050655,3985,3985,3985,3985,1
|
|
20231017,144200,97046670,3980,3980,3980,3980,279
|
|
20231017,144100,95936250,3980,3980,3980,3980,0
|
|
20231017,144000,95936250,3980,3980,3980,3980,0
|
|
20231017,143900,95936250,3980,3980,3980,3980,0
|
|
20231017,143800,95936250,3980,3980,3980,3980,0
|
|
20231017,143700,95936250,3980,3980,3980,3980,0
|
|
20231017,143600,95936250,3980,3980,3980,3980,0
|
|
20231017,143500,95936250,3980,3980,3980,3980,0
|
|
20231017,143400,95936250,3980,3970,3980,3970,1170
|
|
20231017,143300,91288750,3970,3970,3970,3965,111
|
|
20231017,143200,90848085,3970,3970,3970,3970,0
|
|
20231017,143100,90848085,3970,3970,3970,3970,0
|
|
20231017,143000,90848085,3970,3970,3970,3970,4
|
|
20231017,142900,90832205,3970,3970,3970,3970,3
|
|
20231017,142800,90820295,3980,3980,3980,3980,1
|
|
20231017,142700,90816315,3970,3970,3970,3970,83
|
|
20231017,142600,90486805,3970,3970,3970,3970,0
|
|
20231017,142500,90486805,3970,3970,3970,3970,0
|
|
20231017,142400,90486805,3970,3970,3970,3970,0
|
|
20231017,142300,90486805,3970,3970,3970,3970,0
|
|
20231017,142200,90486805,3970,3970,3970,3970,30
|
|
20231017,142100,90367705,3970,3970,3970,3970,0
|
|
20231017,142000,90367705,3970,3970,3970,3970,83
|
|
20231017,141900,90038195,3950,3950,3950,3950,50
|
|
20231017,141800,89840695,3970,3970,3970,3970,0
|
|
20231017,141700,89840695,3970,3970,3970,3970,0
|
|
20231017,141600,89840695,3970,3970,3970,3970,0
|
|
20231017,141500,89840695,3970,3970,3970,3970,1
|
|
20231017,141400,89836725,3970,3970,3970,3970,0
|
|
20231017,141300,89836725,3970,3965,3970,3965,98
|
|
20231017,141200,89447905,3965,3965,3965,3965,2
|
|
20231017,141100,89439975,3965,3965,3965,3965,0
|
|
20231017,141000,89439975,3965,3965,3965,3965,0
|
|
20231017,140900,89439975,3965,3965,3965,3965,3
|
|
20231017,140800,89428080,3970,3970,3970,3970,0
|
|
20231017,140700,89428080,3970,3940,3970,3940,50
|
|
20231017,140600,89229840,3935,3935,3935,3935,34
|
|
20231017,140500,89096050,3940,3940,3940,3940,0
|
|
20231017,140400,89096050,3940,3940,3940,3940,0
|
|
20231017,140300,89096050,3940,3940,3940,3940,150
|
|
20231017,140200,88505050,3945,3945,3950,3945,227
|
|
20231017,140100,87609355,3950,3950,3950,3945,814
|
|
20231017,140000,84394505,3960,3955,3960,3950,2010
|
|
20231017,135900,76454680,3960,3960,3960,3960,0
|
|
20231017,135800,76454680,3960,3960,3960,3960,1
|
|
20231017,135700,76450720,3965,3965,3965,3965,0
|
|
20231017,135600,76450720,3965,3965,3965,3965,0
|
|
20231017,135500,76450720,3965,3965,3965,3965,0
|
|
20231017,135400,76450720,3965,3965,3965,3965,0
|
|
20231017,135300,76450720,3965,3965,3965,3965,0
|
|
20231017,135200,76450720,3965,3965,3965,3965,383
|
|
20231017,135100,74932125,3965,3965,3965,3965,19
|
|
20231017,135000,74856790,3965,3965,3965,3965,1
|
|
20231017,134900,74852825,3965,3965,3965,3965,50
|
|
20231017,134800,74654575,3965,3965,3965,3965,0
|
|
20231017,134700,74654575,3965,3965,3965,3965,100
|
|
20231017,134600,74258075,3970,3970,3970,3970,0
|
|
20231017,134500,74258075,3970,3970,3970,3970,5
|
|
20231017,134400,74238225,3970,3970,3970,3970,0
|
|
20231017,134300,74238225,3970,3970,3970,3970,0
|
|
20231017,134200,74238225,3970,3970,3970,3970,0
|
|
20231017,134100,74238225,3970,3970,3970,3970,1
|
|
20231017,134000,74234255,3970,3970,3970,3970,0
|
|
20231017,133900,74234255,3970,3970,3970,3970,0
|
|
20231017,133800,74234255,3970,3970,3970,3970,0
|
|
20231017,133700,74234255,3970,3970,3970,3970,0
|
|
20231017,133600,74234255,3970,3970,3970,3970,0
|
|
20231017,133500,74234255,3970,3970,3970,3970,0
|
|
20231017,133400,74234255,3970,3970,3970,3970,0
|
|
20231017,133300,74234255,3970,3970,3970,3970,0
|
|
20231017,133200,74234255,3970,3970,3970,3970,57
|
|
20231017,133100,74007965,3970,3970,3970,3970,3
|
|
20231017,133000,73996055,3970,3970,3970,3970,0
|
|
20231017,132900,73996055,3970,3965,3970,3955,20
|
|
20231017,132800,73916775,3965,3965,3965,3965,27
|
|
20231017,132700,73809720,3970,3970,3970,3970,0
|
|
20231017,132600,73809720,3970,3970,3970,3970,0
|
|
20231017,132500,73809720,3970,3970,3970,3970,10
|
|
20231017,132400,73770020,3970,3970,3970,3970,0
|
|
20231017,132300,73770020,3970,3965,3970,3965,103
|
|
20231017,132200,73361515,3970,3970,3970,3970,0
|
|
20231017,132100,73361515,3970,3970,3970,3970,5
|
|
20231017,132000,73341665,3970,3970,3970,3970,40
|
|
20231017,131900,73182865,3970,3970,3970,3970,0
|
|
20231017,131800,73182865,3970,3970,3970,3970,4
|
|
20231017,131700,73166985,3970,3970,3970,3970,6
|
|
20231017,131600,73143165,3970,3970,3970,3970,6
|
|
20231017,131500,73119345,3970,3970,3970,3970,0
|
|
20231017,131400,73119345,3970,3970,3970,3970,0
|
|
20231017,131300,73119345,3970,3970,3970,3970,0
|
|
20231017,131200,73119345,3970,3970,3970,3970,0
|
|
20231017,131100,73119345,3970,3970,3970,3970,0
|
|
20231017,131000,73119345,3970,3970,3970,3970,0
|
|
20231017,130900,73119345,3970,3970,3970,3970,0
|
|
20231017,130800,73119345,3970,3970,3970,3970,0
|
|
20231017,130700,73119345,3970,3970,3970,3970,0
|
|
20231017,130600,73119345,3970,3970,3970,3970,4
|
|
20231017,130500,73103465,3970,3970,3970,3970,0
|
|
20231017,130400,73103465,3970,3970,3970,3970,0
|
|
20231017,130300,73103465,3970,3970,3970,3970,933
|
|
20231017,130200,69399455,3970,3970,3970,3970,0
|
|
20231017,130100,69399455,3970,3970,3970,3970,4
|
|
20231017,130000,69383575,3970,3965,3970,3965,5
|
|
20231017,125900,69363745,3965,3965,3965,3965,0
|
|
20231017,125800,69363745,3965,3965,3965,3965,0
|
|
20231017,125700,69363745,3965,3960,3965,3955,226
|
|
20231017,125600,68469760,3965,3965,3965,3965,12
|
|
20231017,125500,68422180,3965,3965,3965,3965,0
|
|
20231017,125400,68422180,3965,3965,3965,3965,0
|
|
20231017,125300,68422180,3965,3965,3965,3965,0
|
|
20231017,125200,68422180,3965,3965,3965,3965,0
|
|
20231017,125100,68422180,3965,3965,3965,3965,230
|
|
20231017,125000,67510230,3965,3965,3965,3965,0
|
|
20231017,124900,67510230,3965,3965,3965,3965,0
|
|
20231017,124800,67510230,3965,3965,3965,3965,0
|
|
20231017,124700,67510230,3965,3965,3965,3965,0
|
|
20231017,124600,67510230,3965,3965,3965,3965,1
|
|
20231017,124500,67506265,3970,3970,3970,3970,0
|
|
20231017,124400,67506265,3970,3970,3970,3970,0
|
|
20231017,124300,67506265,3970,3970,3970,3970,0
|
|
20231017,124200,67506265,3970,3970,3970,3970,0
|
|
20231017,124100,67506265,3970,3970,3970,3970,0
|
|
20231017,124000,67506265,3970,3970,3970,3970,0
|
|
20231017,123900,67506265,3970,3970,3970,3970,0
|
|
20231017,123800,67506265,3970,3970,3970,3970,0
|
|
20231017,123700,67506265,3970,3970,3970,3970,0
|
|
20231017,123600,67506265,3970,3970,3970,3970,1
|
|
20231017,123500,67502295,3970,3970,3970,3970,0
|
|
20231017,123400,67502295,3970,3970,3970,3970,0
|
|
20231017,123300,67502295,3970,3985,3985,3970,1506
|
|
20231017,123200,61523415,3990,3990,3990,3990,0
|
|
20231017,123100,61523415,3990,3990,3990,3990,0
|
|
20231017,123000,61523415,3990,3990,3990,3990,5
|
|
20231017,122900,61503465,3990,3990,3990,3990,0
|
|
20231017,122800,61503465,3990,3990,3990,3990,0
|
|
20231017,122700,61503465,3990,3990,3990,3990,0
|
|
20231017,122600,61503465,3990,3990,3990,3990,5
|
|
20231017,122500,61483515,3990,3990,3990,3990,0
|
|
20231017,122400,61483515,3990,3990,3990,3990,0
|
|
20231017,122300,61483515,3990,3990,3990,3990,1
|
|
20231017,122200,61479525,3990,3975,3990,3975,100
|
|
20231017,122100,61081520,3975,3975,3975,3975,1
|
|
20231017,122000,61077545,3975,3975,3975,3975,0
|
|
20231017,121900,61077545,3975,3975,3975,3975,4
|
|
20231017,121800,61061645,3975,3975,3975,3975,0
|
|
20231017,121700,61061645,3975,3975,3975,3975,0
|
|
20231017,121600,61061645,3975,3955,3975,3955,201
|
|
20231017,121500,60264230,3955,3955,3955,3955,4
|
|
20231017,121400,60248410,3955,3955,3955,3955,0
|
|
20231017,121300,60248410,3955,3955,3955,3955,18
|
|
20231017,121200,60177220,3970,3950,3970,3950,30
|
|
20231017,121100,60058200,3950,3950,3950,3950,1130
|
|
20231017,121000,55594700,3950,3950,3950,3950,0
|
|
20231017,120900,55594700,3950,3955,3955,3950,683
|
|
20231017,120800,52895740,3970,3970,3970,3970,0
|
|
20231017,120700,52895740,3970,3970,3970,3970,0
|
|
20231017,120600,52895740,3970,3970,3970,3970,5
|
|
20231017,120500,52875890,3970,3970,3970,3970,0
|
|
20231017,120400,52875890,3970,3970,3970,3970,0
|
|
20231017,120300,52875890,3970,3970,3970,3970,0
|
|
20231017,120200,52875890,3970,3970,3970,3970,0
|
|
20231017,120100,52875890,3970,3970,3970,3970,0
|
|
20231017,120000,52875890,3970,3950,3970,3950,7
|
|
20231017,115900,52848180,3945,3945,3945,3945,0
|
|
20231017,115800,52848180,3945,3945,3945,3945,0
|
|
20231017,115700,52848180,3945,3945,3945,3945,4
|
|
20231017,115600,52832400,3945,3945,3945,3945,0
|
|
20231017,115500,52832400,3945,3975,3975,3945,800
|
|
20231017,115400,49660145,3975,3975,3975,3975,0
|
|
20231017,115300,49660145,3975,3975,3975,3975,0
|
|
20231017,115200,49660145,3975,3975,3975,3975,0
|
|
20231017,115100,49660145,3975,3975,3975,3975,5
|
|
20231017,115000,49640270,3975,3955,3975,3955,575
|
|
20231017,114900,47357250,3960,3960,3960,3960,0
|
|
20231017,114800,47357250,3960,3960,3960,3960,0
|
|
20231017,114700,47357250,3960,3960,3960,3960,0
|
|
20231017,114600,47357250,3960,3960,3960,3960,0
|
|
20231017,114500,47357250,3960,3960,3960,3960,0
|
|
20231017,114400,47357250,3960,3960,3960,3960,0
|
|
20231017,114300,47357250,3960,3960,3960,3960,0
|
|
20231017,114200,47357250,3960,3960,3960,3960,0
|
|
20231017,114100,47357250,3960,3960,3960,3960,0
|
|
20231017,114000,47357250,3960,3960,3960,3960,50
|
|
20231017,113900,47159250,3960,3960,3960,3960,0
|
|
20231017,113800,47159250,3960,3960,3960,3960,0
|
|
20231017,113700,47159250,3960,3960,3960,3960,0
|
|
20231017,113600,47159250,3960,3960,3960,3960,0
|
|
20231017,113500,47159250,3960,3960,3960,3960,0
|
|
20231017,113400,47159250,3960,3960,3960,3960,0
|
|
20231017,113300,47159250,3960,3960,3960,3960,0
|
|
20231017,113200,47159250,3960,3960,3960,3960,3
|
|
20231017,113100,47147370,3965,3965,3965,3965,0
|
|
20231017,113000,47147370,3965,3965,3965,3965,1
|
|
20231017,112900,47143405,3965,3965,3965,3965,0
|
|
20231017,112800,47143405,3965,3965,3965,3965,1
|
|
20231017,112700,47139440,3965,3965,3965,3965,2
|
|
20231017,112600,47131510,3970,3970,3970,3970,0
|
|
20231017,112500,47131510,3970,3970,3970,3970,0
|
|
20231017,112400,47131510,3970,3970,3970,3970,0
|
|
20231017,112300,47131510,3970,3970,3970,3970,1
|
|
20231017,112200,47127540,3965,3965,3965,3965,0
|
|
20231017,112100,47127540,3965,3965,3965,3965,1
|
|
20231017,112000,47123575,3970,3970,3970,3970,1
|
|
20231017,111900,47119605,3975,3975,3975,3975,2
|
|
20231017,111800,47111655,3950,3950,3950,3950,652
|
|
20231017,111700,44536255,3950,3955,3955,3950,172
|
|
20231017,111600,43856030,3975,3975,3975,3975,29
|
|
20231017,111500,43740755,3975,3965,3975,3965,150
|
|
20231017,111400,43145575,3965,3965,3965,3965,12
|
|
20231017,111300,43097995,3965,3965,3965,3965,0
|
|
20231017,111200,43097995,3965,3965,3965,3965,10
|
|
20231017,111100,43058345,3965,3965,3965,3965,0
|
|
20231017,111000,43058345,3965,3965,3965,3965,3
|
|
20231017,110900,43046450,3955,3960,3960,3955,5
|
|
20231017,110800,43026660,3965,3965,3965,3965,60
|
|
20231017,110700,42788760,3975,3975,3975,3975,30
|
|
20231017,110600,42669510,3975,3975,3975,3975,295
|
|
20231017,110500,41496885,3975,3975,3975,3975,206
|
|
20231017,110400,40678035,3975,3975,3975,3975,37
|
|
20231017,110300,40530960,3980,3980,3980,3980,0
|
|
20231017,110200,40530960,3980,3980,3980,3980,17
|
|
20231017,110100,40463300,3980,3990,3990,3980,501
|
|
20231017,110000,38469310,3980,3985,3985,3980,6
|
|
20231017,105900,38445420,3990,3990,3990,3990,0
|
|
20231017,105800,38445420,3990,3990,3990,3990,271
|
|
20231017,105700,37364130,3995,3995,3995,3995,0
|
|
20231017,105600,37364130,3995,3990,3995,3990,58
|
|
20231017,105500,37132630,3990,3985,3990,3985,24
|
|
20231017,105400,37036965,3985,3980,3985,3980,487
|
|
20231017,105300,35098580,3980,3980,3980,3980,0
|
|
20231017,105200,35098580,3980,3975,3980,3970,290
|
|
20231017,105100,33944735,3975,3975,3980,3975,127
|
|
20231017,105000,33439665,3975,3965,3975,3965,247
|
|
20231017,104900,32459185,3960,3960,3960,3960,67
|
|
20231017,104800,32193865,3960,3945,3960,3945,319
|
|
20231017,104700,30934120,3945,3945,3945,3945,0
|
|
20231017,104600,30934120,3945,3945,3945,3945,4
|
|
20231017,104500,30918340,3925,3925,3925,3925,5
|
|
20231017,104400,30898715,3925,3940,3940,3925,24
|
|
20231017,104300,30804235,3940,3940,3940,3940,0
|
|
20231017,104200,30804235,3940,3940,3940,3940,5
|
|
20231017,104100,30784535,3940,3940,3940,3940,0
|
|
20231017,104000,30784535,3940,3940,3940,3940,5
|
|
20231017,103900,30764835,3940,3940,3940,3940,5
|
|
20231017,103800,30745135,3940,3940,3940,3940,12
|
|
20231017,103700,30697855,3940,3945,3945,3940,12
|
|
20231017,103600,30650570,3950,3950,3950,3950,1
|
|
20231017,103500,30646620,3950,3950,3950,3950,1
|
|
20231017,103400,30642670,3955,3960,3960,3955,72
|
|
20231017,103300,30357825,3965,3965,3965,3965,0
|
|
20231017,103200,30357825,3965,3965,3965,3965,0
|
|
20231017,103100,30357825,3965,3965,3965,3965,0
|
|
20231017,103000,30357825,3965,3965,3965,3965,0
|
|
20231017,102900,30357825,3965,3965,3965,3965,0
|
|
20231017,102800,30357825,3965,3965,3965,3965,0
|
|
20231017,102700,30357825,3965,3965,3965,3965,0
|
|
20231017,102600,30357825,3965,3965,3965,3965,0
|
|
20231017,102500,30357825,3965,3965,3965,3965,0
|
|
20231017,102400,30357825,3965,3965,3965,3965,3
|
|
20231017,102300,30345930,3965,3965,3965,3965,0
|
|
20231017,102200,30345930,3965,3965,3965,3965,10
|
|
20231017,102100,30306280,3965,3965,3965,3965,15
|
|
20231017,102000,30246805,3965,3965,3965,3965,20
|
|
20231017,101900,30167505,3965,3965,3965,3965,0
|
|
20231017,101800,30167505,3965,3965,3965,3965,5
|
|
20231017,101700,30147680,3965,3965,3965,3965,0
|
|
20231017,101600,30147680,3965,3965,3965,3965,3
|
|
20231017,101500,30135785,3965,3965,3965,3965,5
|
|
20231017,101400,30115960,3965,3965,3965,3965,0
|
|
20231017,101300,30115960,3965,3965,3965,3965,0
|
|
20231017,101200,30115960,3965,3965,3965,3965,5
|
|
20231017,101100,30096135,3960,3965,3970,3960,374
|
|
20231017,101000,28611715,3965,3965,3965,3965,43
|
|
20231017,100900,28441220,3955,3955,3955,3955,5
|
|
20231017,100800,28421445,3955,3955,3955,3955,0
|
|
20231017,100700,28421445,3955,3955,3955,3955,0
|
|
20231017,100600,28421445,3955,3955,3955,3955,5
|
|
20231017,100500,28401670,3955,3955,3955,3955,0
|
|
20231017,100400,28401670,3955,3955,3955,3955,19
|
|
20231017,100300,28326525,3965,3965,3965,3965,23
|
|
20231017,100200,28235330,3965,3955,3965,3950,678
|
|
20231017,100100,25552180,3950,3945,3950,3945,881
|
|
20231017,100000,22076360,3945,3945,3945,3945,181
|
|
20231017,095900,21362315,3945,3945,3945,3945,0
|
|
20231017,095800,21362315,3945,3945,3945,3945,0
|
|
20231017,095700,21362315,3945,3945,3945,3945,5
|
|
20231017,095600,21342590,3945,3945,3945,3945,3
|
|
20231017,095500,21330755,3945,3950,3950,3945,78
|
|
20231017,095400,21022825,3925,3925,3925,3925,5
|
|
20231017,095300,21003200,3925,3925,3925,3925,0
|
|
20231017,095200,21003200,3925,3925,3925,3925,0
|
|
20231017,095100,21003200,3925,3925,3925,3925,5
|
|
20231017,095000,20983575,3925,3925,3925,3925,0
|
|
20231017,094900,20983575,3925,3925,3925,3925,0
|
|
20231017,094800,20983575,3925,3925,3925,3925,87
|
|
20231017,094700,20642100,3925,3925,3925,3925,20
|
|
20231017,094600,20563600,3925,3925,3925,3925,0
|
|
20231017,094500,20563600,3925,3925,3925,3925,5
|
|
20231017,094400,20543975,3925,3945,3945,3925,52
|
|
20231017,094300,20338855,3925,3925,3925,3925,3
|
|
20231017,094200,20327080,3925,3925,3925,3925,3
|
|
20231017,094100,20315305,3945,3945,3945,3945,31
|
|
20231017,094000,20193010,3945,3945,3945,3945,0
|
|
20231017,093900,20193010,3945,3945,3945,3945,1
|
|
20231017,093800,20189065,3945,3925,3945,3925,13
|
|
20231017,093700,20137865,3920,3940,3940,3920,63
|
|
20231017,093600,19890680,3925,3925,3925,3925,5
|
|
20231017,093500,19871055,3925,3925,3925,3925,2
|
|
20231017,093400,19863205,3945,3940,3945,3940,11
|
|
20231017,093300,19819835,3920,3935,3940,3920,294
|
|
20231017,093200,18666890,3940,3940,3940,3940,20
|
|
20231017,093100,18588090,3910,3955,3955,3910,501
|
|
20231017,093000,16619635,3935,3935,3935,3935,15
|
|
20231017,092900,16560610,3935,3935,3935,3935,3
|
|
20231017,092800,16548805,3935,3935,3935,3935,3
|
|
20231017,092700,16537000,3935,3935,3935,3935,5
|
|
20231017,092600,16517325,3935,3940,3940,3935,24
|
|
20231017,092500,16422780,3945,3945,3945,3945,46
|
|
20231017,092400,16241310,3960,3960,3960,3945,40
|
|
20231017,092300,16082940,3960,3935,3960,3935,48
|
|
20231017,092200,15892935,3940,3940,3940,3935,455
|
|
20231017,092100,14100260,3940,3940,3940,3940,5
|
|
20231017,092000,14080560,3940,3940,3940,3940,7
|
|
20231017,091900,14052980,3940,3955,3960,3940,12
|
|
20231017,091800,14005610,3950,3945,3950,3945,59
|
|
20231017,091700,13772565,3950,3950,3950,3950,27
|
|
20231017,091600,13665915,3935,3935,3935,3935,4
|
|
20231017,091500,13650175,3935,3935,3935,3935,5
|
|
20231017,091400,13630500,3935,3935,3935,3935,2
|
|
20231017,091300,13622630,3935,3935,3935,3935,2
|
|
20231017,091200,13614760,3955,3930,3955,3930,212
|
|
20231017,091100,12776600,3930,3930,3930,3930,4
|
|
20231017,091000,12760880,3930,3950,3950,3930,30
|
|
20231017,090900,12642460,3925,3925,3925,3925,35
|
|
20231017,090800,12505085,3915,3915,3915,3915,4
|
|
20231017,090700,12489425,3910,3915,3920,3905,1245
|
|
20231017,090600,7619135,3915,3915,3915,3915,32
|
|
20231017,090500,7493855,3915,3915,3915,3915,7
|
|
20231017,090400,7466450,3915,3920,3920,3910,1004
|
|
20231017,090300,3537405,3920,3920,3920,3915,17
|
|
20231017,090200,3470775,3920,3950,3950,3920,159
|
|
20231017,090100,2842995,3920,3920,3920,3920,7
|
|
20231017,090000,2815555,3915,3910,3915,3910,720
|