604 lines
28 KiB
CSV
604 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231006,190100,303474160,3360,3360,3360,3360,2957
|
|
20231006,190000,303474160,3360,3360,3360,3360,0
|
|
20231006,185900,303474160,3360,3360,3360,3360,0
|
|
20231006,185800,303474160,3360,3360,3360,3360,0
|
|
20231006,185700,303474160,3360,3360,3360,3360,0
|
|
20231006,185600,303474160,3360,3360,3360,3360,0
|
|
20231006,185500,303474160,3360,3360,3360,3360,0
|
|
20231006,185400,303474160,3360,3360,3360,3360,0
|
|
20231006,185300,303474160,3360,3360,3360,3360,0
|
|
20231006,185200,303474160,3360,3360,3360,3360,0
|
|
20231006,185100,303474160,3360,3360,3360,3360,0
|
|
20231006,185000,303474160,3360,3360,3360,3360,0
|
|
20231006,184900,303474160,3360,3360,3360,3360,0
|
|
20231006,184800,303474160,3360,3360,3360,3360,0
|
|
20231006,184700,303474160,3360,3360,3360,3360,0
|
|
20231006,184600,303474160,3360,3360,3360,3360,0
|
|
20231006,184500,303474160,3360,3360,3360,3360,0
|
|
20231006,184400,303474160,3360,3360,3360,3360,0
|
|
20231006,184300,303474160,3360,3360,3360,3360,0
|
|
20231006,184200,303474160,3360,3360,3360,3360,0
|
|
20231006,184100,303474160,3360,3360,3360,3360,0
|
|
20231006,184000,303474160,3360,3360,3360,3360,0
|
|
20231006,183900,303474160,3360,3360,3360,3360,0
|
|
20231006,183800,303474160,3360,3360,3360,3360,0
|
|
20231006,183700,303474160,3360,3360,3360,3360,0
|
|
20231006,183600,303474160,3360,3360,3360,3360,0
|
|
20231006,183500,303474160,3360,3360,3360,3360,0
|
|
20231006,183400,303474160,3360,3360,3360,3360,0
|
|
20231006,183300,303474160,3360,3360,3360,3360,0
|
|
20231006,183200,303474160,3360,3360,3360,3360,0
|
|
20231006,183100,303474160,3360,3360,3360,3360,2957
|
|
20231006,183000,303474160,3360,3360,3360,3360,0
|
|
20231006,182900,303474160,3360,3360,3360,3360,0
|
|
20231006,182800,303474160,3360,3360,3360,3360,0
|
|
20231006,182700,303474160,3360,3360,3360,3360,0
|
|
20231006,182600,303474160,3360,3360,3360,3360,0
|
|
20231006,182500,303474160,3360,3360,3360,3360,0
|
|
20231006,182400,303474160,3360,3360,3360,3360,0
|
|
20231006,182300,303474160,3360,3360,3360,3360,0
|
|
20231006,182200,303474160,3360,3360,3360,3360,0
|
|
20231006,182100,303474160,3360,3360,3360,3360,0
|
|
20231006,182000,303474160,3360,3360,3360,3360,0
|
|
20231006,181900,303474160,3360,3360,3360,3360,0
|
|
20231006,181800,303474160,3360,3360,3360,3360,0
|
|
20231006,181700,303474160,3360,3360,3360,3360,0
|
|
20231006,181600,303474160,3360,3360,3360,3360,0
|
|
20231006,181500,303474160,3360,3360,3360,3360,0
|
|
20231006,181400,303474160,3360,3360,3360,3360,0
|
|
20231006,181300,303474160,3360,3360,3360,3360,0
|
|
20231006,181200,303474160,3360,3360,3360,3360,0
|
|
20231006,181100,303474160,3360,3360,3360,3360,0
|
|
20231006,181000,303474160,3360,3360,3360,3360,0
|
|
20231006,180900,303474160,3360,3360,3360,3360,0
|
|
20231006,180800,303474160,3360,3360,3360,3360,0
|
|
20231006,180700,303474160,3360,3360,3360,3360,0
|
|
20231006,180600,303474160,3360,3360,3360,3360,0
|
|
20231006,180500,303474160,3360,3360,3360,3360,0
|
|
20231006,180400,303474160,3360,3360,3360,3360,0
|
|
20231006,180300,303474160,3360,3360,3360,3360,0
|
|
20231006,180200,303474160,3360,3360,3360,3360,0
|
|
20231006,180100,303474160,3360,3360,3360,3360,2957
|
|
20231006,180000,303474160,3360,3360,3360,3360,0
|
|
20231006,175900,303474160,3360,3360,3360,3360,0
|
|
20231006,175800,303474160,3360,3360,3360,3360,0
|
|
20231006,175700,303474160,3360,3360,3360,3360,0
|
|
20231006,175600,303474160,3360,3360,3360,3360,0
|
|
20231006,175500,303474160,3360,3360,3360,3360,0
|
|
20231006,175400,303474160,3360,3360,3360,3360,0
|
|
20231006,175300,303474160,3360,3360,3360,3360,0
|
|
20231006,175200,303474160,3360,3360,3360,3360,0
|
|
20231006,175100,303474160,3360,3360,3360,3360,0
|
|
20231006,175000,303474160,3360,3360,3360,3360,0
|
|
20231006,174900,303474160,3360,3360,3360,3360,0
|
|
20231006,174800,303474160,3360,3360,3360,3360,0
|
|
20231006,174700,303474160,3360,3360,3360,3360,0
|
|
20231006,174600,303474160,3360,3360,3360,3360,0
|
|
20231006,174500,303474160,3360,3360,3360,3360,0
|
|
20231006,174400,303474160,3360,3360,3360,3360,0
|
|
20231006,174300,303474160,3360,3360,3360,3360,0
|
|
20231006,174200,303474160,3360,3360,3360,3360,0
|
|
20231006,174100,303474160,3360,3360,3360,3360,0
|
|
20231006,174000,303474160,3360,3360,3360,3360,0
|
|
20231006,173900,303474160,3360,3360,3360,3360,0
|
|
20231006,173800,303474160,3360,3360,3360,3360,0
|
|
20231006,173700,303474160,3360,3360,3360,3360,0
|
|
20231006,173600,303474160,3360,3360,3360,3360,0
|
|
20231006,173500,303474160,3360,3360,3360,3360,0
|
|
20231006,173400,303474160,3360,3360,3360,3360,0
|
|
20231006,173300,303474160,3360,3360,3360,3360,0
|
|
20231006,173200,303474160,3360,3360,3360,3360,0
|
|
20231006,173100,303474160,3360,3360,3360,3360,2957
|
|
20231006,173000,303474160,3360,3360,3360,3360,0
|
|
20231006,172900,303474160,3360,3360,3360,3360,0
|
|
20231006,172800,303474160,3360,3360,3360,3360,0
|
|
20231006,172700,303474160,3360,3360,3360,3360,0
|
|
20231006,172600,303474160,3360,3360,3360,3360,0
|
|
20231006,172500,303474160,3360,3360,3360,3360,0
|
|
20231006,172400,303474160,3360,3360,3360,3360,0
|
|
20231006,172300,303474160,3360,3360,3360,3360,0
|
|
20231006,172200,303474160,3360,3360,3360,3360,0
|
|
20231006,172100,303474160,3360,3360,3360,3360,0
|
|
20231006,172000,303474160,3360,3360,3360,3360,0
|
|
20231006,171900,303474160,3360,3360,3360,3360,0
|
|
20231006,171800,303474160,3360,3360,3360,3360,0
|
|
20231006,171700,303474160,3360,3360,3360,3360,0
|
|
20231006,171600,303474160,3360,3360,3360,3360,0
|
|
20231006,171500,303474160,3360,3360,3360,3360,0
|
|
20231006,171400,303474160,3360,3360,3360,3360,0
|
|
20231006,171300,303474160,3360,3360,3360,3360,0
|
|
20231006,171200,303474160,3360,3360,3360,3360,0
|
|
20231006,171100,303474160,3360,3360,3360,3360,0
|
|
20231006,171000,303474160,3360,3360,3360,3360,0
|
|
20231006,170900,303474160,3360,3360,3360,3360,0
|
|
20231006,170800,303474160,3360,3360,3360,3360,0
|
|
20231006,170700,303474160,3360,3360,3360,3360,0
|
|
20231006,170600,303474160,3360,3360,3360,3360,0
|
|
20231006,170500,303474160,3360,3360,3360,3360,0
|
|
20231006,170400,303474160,3360,3360,3360,3360,0
|
|
20231006,170300,303474160,3360,3360,3360,3360,0
|
|
20231006,170200,303474160,3360,3360,3360,3360,0
|
|
20231006,170100,303474160,3360,3360,3360,3360,2957
|
|
20231006,170000,303474160,3360,3360,3360,3360,0
|
|
20231006,165900,303474160,3360,3360,3360,3360,0
|
|
20231006,165800,303474160,3360,3360,3360,3360,0
|
|
20231006,165700,303474160,3360,3360,3360,3360,0
|
|
20231006,165600,303474160,3360,3360,3360,3360,0
|
|
20231006,165500,303474160,3360,3360,3360,3360,0
|
|
20231006,165400,303474160,3360,3360,3360,3360,0
|
|
20231006,165300,303474160,3360,3360,3360,3360,0
|
|
20231006,165200,303474160,3360,3360,3360,3360,0
|
|
20231006,165100,303474160,3360,3360,3360,3360,0
|
|
20231006,165000,303474160,3360,3360,3360,3360,0
|
|
20231006,164900,303474160,3360,3360,3360,3360,0
|
|
20231006,164800,303474160,3360,3360,3360,3360,0
|
|
20231006,164700,303474160,3360,3360,3360,3360,0
|
|
20231006,164600,303474160,3360,3360,3360,3360,0
|
|
20231006,164500,303474160,3360,3360,3360,3360,0
|
|
20231006,164400,303474160,3360,3360,3360,3360,0
|
|
20231006,164300,303474160,3360,3360,3360,3360,0
|
|
20231006,164200,303474160,3360,3360,3360,3360,0
|
|
20231006,164100,303474160,3360,3360,3360,3360,0
|
|
20231006,164000,303474160,3360,3360,3360,3360,0
|
|
20231006,163900,303474160,3360,3360,3360,3360,0
|
|
20231006,163800,303474160,3360,3360,3360,3360,0
|
|
20231006,163700,303474160,3360,3360,3360,3360,0
|
|
20231006,163600,303474160,3360,3360,3360,3360,0
|
|
20231006,163500,303474160,3360,3360,3360,3360,0
|
|
20231006,163400,303474160,3360,3360,3360,3360,0
|
|
20231006,163300,303474160,3360,3360,3360,3360,0
|
|
20231006,163200,303474160,3360,3360,3360,3360,0
|
|
20231006,163100,303474160,3360,3360,3360,3360,2957
|
|
20231006,163000,303474160,3360,3360,3360,3360,0
|
|
20231006,162900,303474160,3360,3360,3360,3360,0
|
|
20231006,162800,303474160,3360,3360,3360,3360,0
|
|
20231006,162700,303474160,3360,3360,3360,3360,0
|
|
20231006,162600,303474160,3360,3360,3360,3360,0
|
|
20231006,162500,303474160,3360,3360,3360,3360,0
|
|
20231006,162400,303474160,3360,3360,3360,3360,0
|
|
20231006,162300,303474160,3360,3360,3360,3360,0
|
|
20231006,162200,303474160,3360,3360,3360,3360,0
|
|
20231006,162100,303474160,3360,3360,3360,3360,0
|
|
20231006,162000,303474160,3360,3360,3360,3360,0
|
|
20231006,161900,303474160,3360,3360,3360,3360,0
|
|
20231006,161800,303474160,3360,3360,3360,3360,0
|
|
20231006,161700,303474160,3360,3360,3360,3360,0
|
|
20231006,161600,303474160,3360,3360,3360,3360,0
|
|
20231006,161500,303474160,3360,3360,3360,3360,0
|
|
20231006,161400,303474160,3360,3360,3360,3360,0
|
|
20231006,161300,303474160,3360,3360,3360,3360,0
|
|
20231006,161200,303474160,3360,3360,3360,3360,0
|
|
20231006,161100,303474160,3360,3360,3360,3360,0
|
|
20231006,161000,303474160,3360,3360,3360,3360,0
|
|
20231006,160900,303474160,3360,3360,3360,3360,0
|
|
20231006,160800,303474160,3360,3360,3360,3360,0
|
|
20231006,160700,303474160,3360,3360,3360,3360,0
|
|
20231006,160600,303474160,3360,3360,3360,3360,0
|
|
20231006,160500,303474160,3360,3360,3360,3360,0
|
|
20231006,160400,303474160,3360,3360,3360,3360,0
|
|
20231006,160300,303474160,3360,3360,3360,3360,0
|
|
20231006,160200,303474160,3360,3360,3360,3360,0
|
|
20231006,160100,303474160,3360,3360,3360,3360,2957
|
|
20231006,160000,303474160,3360,3360,3360,3360,0
|
|
20231006,155900,303474160,3360,3360,3360,3360,0
|
|
20231006,155800,303474160,3360,3360,3360,3360,0
|
|
20231006,155700,303474160,3360,3360,3360,3360,0
|
|
20231006,155600,303474160,3360,3360,3360,3360,0
|
|
20231006,155500,303474160,3360,3360,3360,3360,0
|
|
20231006,155400,303474160,3360,3360,3360,3360,0
|
|
20231006,155300,303474160,3360,3360,3360,3360,0
|
|
20231006,155200,303474160,3360,3360,3360,3360,0
|
|
20231006,155100,303474160,3360,3360,3360,3360,0
|
|
20231006,155000,303474160,3360,3360,3360,3360,0
|
|
20231006,154900,303474160,3360,3360,3360,3360,0
|
|
20231006,154800,303474160,3360,3360,3360,3360,0
|
|
20231006,154700,303474160,3360,3360,3360,3360,0
|
|
20231006,154600,303474160,3360,3360,3360,3360,0
|
|
20231006,154500,303474160,3360,3360,3360,3360,0
|
|
20231006,154400,303474160,3360,3360,3360,3360,0
|
|
20231006,154300,303474160,3360,3360,3360,3360,0
|
|
20231006,154200,303474160,3360,3360,3360,3360,0
|
|
20231006,154100,303474160,3360,3360,3360,3360,0
|
|
20231006,154000,303474160,3360,3360,3360,3360,0
|
|
20231006,153900,303474160,3360,3360,3360,3360,0
|
|
20231006,153800,303474160,3360,3360,3360,3360,0
|
|
20231006,153700,303474160,3360,3360,3360,3360,0
|
|
20231006,153600,303474160,3360,3360,3360,3360,0
|
|
20231006,153500,303474160,3360,3360,3360,3360,0
|
|
20231006,153400,303474160,3360,3360,3360,3360,0
|
|
20231006,153300,303474160,3360,3360,3360,3360,0
|
|
20231006,153200,303474160,3360,3360,3360,3360,0
|
|
20231006,153100,303474160,3360,3360,3360,3360,2957
|
|
20231006,153000,303474160,3360,3360,3360,3360,2957
|
|
20231006,152900,293538640,3350,3350,3350,3350,0
|
|
20231006,152800,293538640,3350,3350,3350,3350,0
|
|
20231006,152700,293538640,3350,3350,3350,3350,0
|
|
20231006,152600,293538640,3350,3350,3350,3350,0
|
|
20231006,152500,293538640,3350,3350,3350,3350,0
|
|
20231006,152400,293538640,3350,3350,3350,3350,0
|
|
20231006,152300,293538640,3350,3350,3350,3350,0
|
|
20231006,152200,293538640,3350,3350,3350,3350,0
|
|
20231006,152100,293538640,3350,3350,3350,3350,0
|
|
20231006,152000,293538640,3350,3350,3350,3350,0
|
|
20231006,151900,293538640,3350,3345,3350,3345,943
|
|
20231006,151800,290383700,3350,3350,3350,3350,200
|
|
20231006,151700,289713700,3350,3350,3350,3350,7
|
|
20231006,151600,289690250,3355,3355,3355,3355,1
|
|
20231006,151500,289686895,3355,3350,3355,3350,40
|
|
20231006,151400,289552745,3355,3355,3355,3355,0
|
|
20231006,151300,289552745,3355,3355,3355,3355,0
|
|
20231006,151200,289552745,3355,3355,3355,3355,0
|
|
20231006,151100,289552745,3355,3355,3355,3355,1
|
|
20231006,151000,289549390,3345,3355,3355,3345,301
|
|
20231006,150900,288542535,3345,3355,3355,3345,507
|
|
20231006,150800,286846550,3345,3355,3355,3345,187
|
|
20231006,150700,286220865,3345,3345,3355,3345,1538
|
|
20231006,150600,281075875,3355,3355,3355,3355,37
|
|
20231006,150500,280951740,3355,3355,3355,3355,0
|
|
20231006,150400,280951740,3355,3355,3355,3355,1
|
|
20231006,150300,280948385,3345,3345,3345,3345,91
|
|
20231006,150200,280643990,3355,3355,3355,3355,0
|
|
20231006,150100,280643990,3355,3355,3355,3355,0
|
|
20231006,150000,280643990,3355,3355,3355,3355,0
|
|
20231006,145900,280643990,3355,3360,3360,3350,302
|
|
20231006,145800,279632275,3350,3350,3350,3350,71
|
|
20231006,145700,279394425,3360,3360,3360,3360,0
|
|
20231006,145600,279394425,3360,3350,3360,3350,1031
|
|
20231006,145500,275940265,3360,3360,3360,3360,0
|
|
20231006,145400,275940265,3360,3360,3360,3360,0
|
|
20231006,145300,275940265,3360,3360,3360,3360,1
|
|
20231006,145200,275936905,3360,3360,3360,3360,0
|
|
20231006,145100,275936905,3360,3360,3360,3355,509
|
|
20231006,145000,274228915,3360,3360,3360,3360,0
|
|
20231006,144900,274228915,3360,3360,3360,3360,0
|
|
20231006,144800,274228915,3360,3360,3360,3360,0
|
|
20231006,144700,274228915,3360,3360,3360,3360,1
|
|
20231006,144600,274225555,3355,3355,3355,3355,0
|
|
20231006,144500,274225555,3355,3355,3355,3355,500
|
|
20231006,144400,272548055,3360,3360,3360,3360,0
|
|
20231006,144300,272548055,3360,3360,3360,3360,1
|
|
20231006,144200,272544695,3360,3360,3360,3360,1
|
|
20231006,144100,272541335,3365,3365,3365,3365,0
|
|
20231006,144000,272541335,3365,3365,3365,3365,0
|
|
20231006,143900,272541335,3365,3365,3365,3365,0
|
|
20231006,143800,272541335,3365,3365,3365,3365,0
|
|
20231006,143700,272541335,3365,3365,3365,3365,0
|
|
20231006,143600,272541335,3365,3365,3365,3365,0
|
|
20231006,143500,272541335,3365,3365,3365,3365,0
|
|
20231006,143400,272541335,3365,3365,3365,3365,0
|
|
20231006,143300,272541335,3365,3365,3365,3365,0
|
|
20231006,143200,272541335,3365,3365,3365,3365,0
|
|
20231006,143100,272541335,3365,3365,3365,3365,1
|
|
20231006,143000,272537970,3355,3360,3360,3355,1100
|
|
20231006,142900,268845925,3370,3370,3370,3370,0
|
|
20231006,142800,268845925,3370,3370,3370,3370,0
|
|
20231006,142700,268845925,3370,3370,3370,3370,0
|
|
20231006,142600,268845925,3370,3370,3370,3370,0
|
|
20231006,142500,268845925,3370,3370,3370,3370,0
|
|
20231006,142400,268845925,3370,3370,3370,3370,0
|
|
20231006,142300,268845925,3370,3370,3370,3370,0
|
|
20231006,142200,268845925,3370,3370,3370,3370,0
|
|
20231006,142100,268845925,3370,3370,3370,3370,0
|
|
20231006,142000,268845925,3370,3370,3370,3370,0
|
|
20231006,141900,268845925,3370,3370,3370,3370,0
|
|
20231006,141800,268845925,3370,3370,3370,3370,0
|
|
20231006,141700,268845925,3370,3370,3370,3370,0
|
|
20231006,141600,268845925,3370,3365,3370,3365,113
|
|
20231006,141500,268465530,3365,3365,3365,3365,0
|
|
20231006,141400,268465530,3365,3365,3365,3365,273
|
|
20231006,141300,267546885,3355,3355,3355,3355,0
|
|
20231006,141200,267546885,3355,3355,3355,3355,0
|
|
20231006,141100,267546885,3355,3355,3355,3355,0
|
|
20231006,141000,267546885,3355,3355,3355,3355,0
|
|
20231006,140900,267546885,3355,3355,3355,3355,0
|
|
20231006,140800,267546885,3355,3355,3355,3355,0
|
|
20231006,140700,267546885,3355,3355,3355,3355,0
|
|
20231006,140600,267546885,3355,3355,3355,3355,0
|
|
20231006,140500,267546885,3355,3355,3355,3355,0
|
|
20231006,140400,267546885,3355,3355,3355,3355,0
|
|
20231006,140300,267546885,3355,3355,3355,3355,0
|
|
20231006,140200,267546885,3355,3355,3355,3355,0
|
|
20231006,140100,267546885,3355,3360,3360,3355,12
|
|
20231006,140000,267506570,3355,3355,3355,3355,0
|
|
20231006,135900,267506570,3355,3360,3360,3355,118
|
|
20231006,135800,267110095,3365,3365,3365,3365,13
|
|
20231006,135700,267066350,3365,3360,3365,3360,206
|
|
20231006,135600,266373410,3360,3360,3360,3360,0
|
|
20231006,135500,266373410,3360,3360,3360,3360,793
|
|
20231006,135400,263708930,3360,3360,3360,3360,1
|
|
20231006,135300,263705570,3360,3360,3360,3360,0
|
|
20231006,135200,263705570,3360,3360,3360,3360,0
|
|
20231006,135100,263705570,3360,3360,3360,3360,0
|
|
20231006,135000,263705570,3360,3360,3360,3360,0
|
|
20231006,134900,263705570,3360,3360,3360,3360,6
|
|
20231006,134800,263685410,3360,3360,3360,3360,0
|
|
20231006,134700,263685410,3360,3360,3360,3360,0
|
|
20231006,134600,263685410,3360,3360,3360,3360,0
|
|
20231006,134500,263685410,3360,3360,3360,3360,0
|
|
20231006,134400,263685410,3360,3360,3360,3360,0
|
|
20231006,134300,263685410,3360,3360,3360,3360,0
|
|
20231006,134200,263685410,3360,3360,3360,3360,0
|
|
20231006,134100,263685410,3360,3360,3360,3360,0
|
|
20231006,134000,263685410,3360,3360,3360,3355,828
|
|
20231006,133900,260903430,3360,3360,3360,3360,0
|
|
20231006,133800,260903430,3360,3360,3360,3360,0
|
|
20231006,133700,260903430,3360,3360,3360,3360,0
|
|
20231006,133600,260903430,3360,3360,3360,3360,0
|
|
20231006,133500,260903430,3360,3360,3360,3360,0
|
|
20231006,133400,260903430,3360,3360,3360,3360,1
|
|
20231006,133300,260900070,3350,3350,3350,3350,50
|
|
20231006,133200,260732570,3350,3350,3350,3350,0
|
|
20231006,133100,260732570,3350,3350,3350,3350,168
|
|
20231006,133000,260169770,3360,3360,3360,3360,0
|
|
20231006,132900,260169770,3360,3360,3360,3360,0
|
|
20231006,132800,260169770,3360,3360,3360,3360,0
|
|
20231006,132700,260169770,3360,3360,3360,3360,50
|
|
20231006,132600,260001770,3360,3360,3360,3360,0
|
|
20231006,132500,260001770,3360,3360,3360,3360,0
|
|
20231006,132400,260001770,3360,3360,3360,3360,0
|
|
20231006,132300,260001770,3360,3360,3360,3360,0
|
|
20231006,132200,260001770,3360,3360,3360,3360,204
|
|
20231006,132100,259316330,3350,3350,3350,3350,0
|
|
20231006,132000,259316330,3350,3350,3350,3350,2
|
|
20231006,131900,259309630,3360,3360,3360,3360,0
|
|
20231006,131800,259309630,3360,3360,3360,3360,0
|
|
20231006,131700,259309630,3360,3360,3360,3360,0
|
|
20231006,131600,259309630,3360,3355,3360,3355,625
|
|
20231006,131500,257212750,3360,3360,3360,3360,0
|
|
20231006,131400,257212750,3360,3360,3360,3360,1
|
|
20231006,131300,257209390,3355,3355,3355,3355,1
|
|
20231006,131200,257206035,3360,3360,3360,3360,0
|
|
20231006,131100,257206035,3360,3360,3360,3360,97
|
|
20231006,131000,256880115,3365,3365,3365,3365,0
|
|
20231006,130900,256880115,3365,3365,3365,3365,0
|
|
20231006,130800,256880115,3365,3365,3365,3365,101
|
|
20231006,130700,256540250,3365,3365,3365,3365,0
|
|
20231006,130600,256540250,3365,3365,3365,3365,0
|
|
20231006,130500,256540250,3365,3365,3365,3365,0
|
|
20231006,130400,256540250,3365,3365,3365,3365,1
|
|
20231006,130300,256536885,3360,3365,3365,3360,936
|
|
20231006,130200,253391665,3365,3365,3365,3365,0
|
|
20231006,130100,253391665,3365,3365,3365,3365,2
|
|
20231006,130000,253384935,3370,3370,3370,3370,0
|
|
20231006,125900,253384935,3370,3370,3370,3370,0
|
|
20231006,125800,253384935,3370,3370,3370,3370,1
|
|
20231006,125700,253381565,3365,3370,3370,3365,3
|
|
20231006,125600,253371465,3365,3365,3365,3365,1
|
|
20231006,125500,253368100,3370,3370,3370,3370,0
|
|
20231006,125400,253368100,3370,3365,3370,3365,41
|
|
20231006,125300,253230130,3360,3360,3360,3360,0
|
|
20231006,125200,253230130,3360,3360,3360,3360,0
|
|
20231006,125100,253230130,3360,3350,3360,3350,5436
|
|
20231006,125000,235006365,3345,3345,3345,3345,0
|
|
20231006,124900,235006365,3345,3345,3345,3345,0
|
|
20231006,124800,235006365,3345,3345,3345,3345,205
|
|
20231006,124700,234320640,3345,3345,3345,3345,0
|
|
20231006,124600,234320640,3345,3345,3345,3345,0
|
|
20231006,124500,234320640,3345,3345,3345,3345,753
|
|
20231006,124400,231801855,3350,3350,3350,3350,0
|
|
20231006,124300,231801855,3350,3350,3350,3350,0
|
|
20231006,124200,231801855,3350,3350,3350,3350,0
|
|
20231006,124100,231801855,3350,3350,3350,3350,5
|
|
20231006,124000,231785105,3350,3350,3350,3350,0
|
|
20231006,123900,231785105,3350,3350,3350,3350,0
|
|
20231006,123800,231785105,3350,3350,3350,3350,0
|
|
20231006,123700,231785105,3350,3350,3350,3350,0
|
|
20231006,123600,231785105,3350,3350,3350,3350,0
|
|
20231006,123500,231785105,3350,3350,3350,3350,0
|
|
20231006,123400,231785105,3350,3350,3350,3350,0
|
|
20231006,123300,231785105,3350,3350,3350,3350,30
|
|
20231006,123200,231684605,3345,3345,3345,3345,0
|
|
20231006,123100,231684605,3345,3345,3345,3345,0
|
|
20231006,123000,231684605,3345,3345,3345,3345,0
|
|
20231006,122900,231684605,3345,3345,3345,3345,0
|
|
20231006,122800,231684605,3345,3345,3345,3345,536
|
|
20231006,122700,229891685,3345,3345,3345,3345,100
|
|
20231006,122600,229557185,3340,3340,3340,3340,0
|
|
20231006,122500,229557185,3340,3340,3340,3340,0
|
|
20231006,122400,229557185,3340,3340,3340,3340,0
|
|
20231006,122300,229557185,3340,3340,3340,3340,0
|
|
20231006,122200,229557185,3340,3340,3340,3340,27
|
|
20231006,122100,229467005,3345,3345,3345,3345,10
|
|
20231006,122000,229433555,3345,3345,3345,3345,0
|
|
20231006,121900,229433555,3345,3345,3345,3345,0
|
|
20231006,121800,229433555,3345,3345,3345,3345,5
|
|
20231006,121700,229416830,3345,3345,3345,3345,10
|
|
20231006,121600,229383380,3345,3345,3345,3345,0
|
|
20231006,121500,229383380,3345,3345,3345,3345,0
|
|
20231006,121400,229383380,3345,3345,3345,3345,205
|
|
20231006,121300,228697655,3345,3345,3345,3345,0
|
|
20231006,121200,228697655,3345,3345,3345,3345,0
|
|
20231006,121100,228697655,3345,3345,3345,3345,0
|
|
20231006,121000,228697655,3345,3345,3345,3345,0
|
|
20231006,120900,228697655,3345,3340,3345,3340,897
|
|
20231006,120800,225699305,3340,3340,3340,3340,0
|
|
20231006,120700,225699305,3340,3340,3340,3340,0
|
|
20231006,120600,225699305,3340,3340,3340,3340,0
|
|
20231006,120500,225699305,3340,3340,3340,3340,0
|
|
20231006,120400,225699305,3340,3340,3340,3340,0
|
|
20231006,120300,225699305,3340,3340,3340,3340,0
|
|
20231006,120200,225699305,3340,3340,3340,3340,0
|
|
20231006,120100,225699305,3340,3340,3340,3340,30
|
|
20231006,120000,225599105,3340,3340,3340,3340,0
|
|
20231006,115900,225599105,3340,3340,3340,3340,0
|
|
20231006,115800,225599105,3340,3340,3340,3340,0
|
|
20231006,115700,225599105,3340,3340,3340,3340,2
|
|
20231006,115600,225592425,3340,3340,3340,3340,10
|
|
20231006,115500,225559025,3340,3340,3340,3340,10
|
|
20231006,115400,225525625,3340,3340,3340,3340,11
|
|
20231006,115300,225488885,3340,3340,3340,3340,0
|
|
20231006,115200,225488885,3340,3340,3340,3340,0
|
|
20231006,115100,225488885,3340,3340,3340,3340,0
|
|
20231006,115000,225488885,3340,3340,3340,3340,10
|
|
20231006,114900,225455485,3340,3340,3340,3340,0
|
|
20231006,114800,225455485,3340,3340,3340,3340,0
|
|
20231006,114700,225455485,3340,3340,3340,3340,1
|
|
20231006,114600,225452145,3335,3335,3335,3335,0
|
|
20231006,114500,225452145,3335,3335,3340,3335,533
|
|
20231006,114400,223674550,3340,3340,3340,3340,0
|
|
20231006,114300,223674550,3340,3340,3340,3340,0
|
|
20231006,114200,223674550,3340,3340,3340,3340,0
|
|
20231006,114100,223674550,3340,3340,3340,3340,205
|
|
20231006,114000,222989850,3345,3345,3345,3345,0
|
|
20231006,113900,222989850,3345,3345,3345,3345,1
|
|
20231006,113800,222986505,3335,3335,3335,3335,0
|
|
20231006,113700,222986505,3335,3335,3335,3335,0
|
|
20231006,113600,222986505,3335,3335,3335,3335,2060
|
|
20231006,113500,216116405,3345,3345,3345,3345,0
|
|
20231006,113400,216116405,3345,3345,3345,3345,0
|
|
20231006,113300,216116405,3345,3345,3345,3345,0
|
|
20231006,113200,216116405,3345,3345,3345,3345,0
|
|
20231006,113100,216116405,3345,3340,3345,3340,131
|
|
20231006,113000,215678780,3340,3340,3340,3340,86
|
|
20231006,112900,215391540,3350,3350,3350,3350,0
|
|
20231006,112800,215391540,3350,3350,3350,3350,9
|
|
20231006,112700,215361390,3355,3355,3355,3355,0
|
|
20231006,112600,215361390,3355,3355,3355,3355,0
|
|
20231006,112500,215361390,3355,3355,3355,3355,0
|
|
20231006,112400,215361390,3355,3355,3355,3355,0
|
|
20231006,112300,215361390,3355,3355,3355,3355,0
|
|
20231006,112200,215361390,3355,3355,3355,3355,0
|
|
20231006,112100,215361390,3355,3355,3355,3355,0
|
|
20231006,112000,215361390,3355,3355,3355,3355,0
|
|
20231006,111900,215361390,3355,3355,3355,3355,0
|
|
20231006,111800,215361390,3355,3355,3355,3355,0
|
|
20231006,111700,215361390,3355,3355,3355,3355,15
|
|
20231006,111600,215311065,3355,3340,3355,3340,222
|
|
20231006,111500,214566510,3365,3365,3365,3365,0
|
|
20231006,111400,214566510,3365,3365,3365,3365,0
|
|
20231006,111300,214566510,3365,3365,3365,3365,0
|
|
20231006,111200,214566510,3365,3365,3365,3365,1
|
|
20231006,111100,214563145,3330,3330,3330,3330,82
|
|
20231006,111000,214290085,3320,3320,3320,3320,0
|
|
20231006,110900,214290085,3320,3350,3350,3320,28104
|
|
20231006,110800,120578895,3350,3350,3350,3350,0
|
|
20231006,110700,120578895,3350,3350,3350,3350,0
|
|
20231006,110600,120578895,3350,3355,3355,3350,174
|
|
20231006,110500,119995830,3355,3355,3355,3355,0
|
|
20231006,110400,119995830,3355,3355,3355,3355,0
|
|
20231006,110300,119995830,3355,3355,3355,3355,0
|
|
20231006,110200,119995830,3355,3355,3355,3355,800
|
|
20231006,110100,117311830,3365,3365,3365,3365,0
|
|
20231006,110000,117311830,3365,3365,3365,3365,13
|
|
20231006,105900,117268085,3365,3360,3365,3360,2998
|
|
20231006,105800,107183320,3345,3350,3350,3345,1400
|
|
20231006,105700,102499065,3350,3350,3350,3350,100
|
|
20231006,105600,102164065,3360,3360,3360,3360,0
|
|
20231006,105500,102164065,3360,3360,3360,3360,0
|
|
20231006,105400,102164065,3360,3355,3360,3355,233
|
|
20231006,105300,101382030,3350,3350,3350,3350,0
|
|
20231006,105200,101382030,3350,3350,3350,3350,0
|
|
20231006,105100,101382030,3350,3360,3360,3350,301
|
|
20231006,105000,100370680,3360,3360,3360,3360,0
|
|
20231006,104900,100370680,3360,3360,3360,3360,1
|
|
20231006,104800,100367320,3350,3350,3350,3350,0
|
|
20231006,104700,100367320,3350,3350,3350,3350,0
|
|
20231006,104600,100367320,3350,3350,3350,3350,0
|
|
20231006,104500,100367320,3350,3350,3350,3350,200
|
|
20231006,104400,99697320,3350,3350,3350,3350,0
|
|
20231006,104300,99697320,3350,3350,3350,3350,0
|
|
20231006,104200,99697320,3350,3350,3350,3350,2
|
|
20231006,104100,99690620,3360,3360,3360,3360,0
|
|
20231006,104000,99690620,3360,3360,3360,3360,0
|
|
20231006,103900,99690620,3360,3360,3360,3360,0
|
|
20231006,103800,99690620,3360,3360,3360,3360,0
|
|
20231006,103700,99690620,3360,3360,3360,3360,0
|
|
20231006,103600,99690620,3360,3360,3360,3360,0
|
|
20231006,103500,99690620,3360,3360,3360,3360,205
|
|
20231006,103400,99001820,3350,3350,3350,3350,0
|
|
20231006,103300,99001820,3350,3350,3350,3350,0
|
|
20231006,103200,99001820,3350,3350,3350,3350,0
|
|
20231006,103100,99001820,3350,3340,3350,3340,2663
|
|
20231006,103000,90090525,3340,3340,3340,3340,184
|
|
20231006,102900,89475965,3345,3345,3345,3345,333
|
|
20231006,102800,88362080,3345,3350,3350,3345,60
|
|
20231006,102700,88161330,3350,3350,3350,3350,0
|
|
20231006,102600,88161330,3350,3350,3350,3350,1
|
|
20231006,102500,88157980,3345,3345,3345,3345,1
|
|
20231006,102400,88154635,3345,3345,3345,3345,0
|
|
20231006,102300,88154635,3345,3345,3345,3345,0
|
|
20231006,102200,88154635,3345,3345,3345,3345,500
|
|
20231006,102100,86482135,3345,3345,3345,3345,500
|
|
20231006,102000,84809635,3350,3355,3355,3350,1218
|
|
20231006,101900,80728845,3360,3350,3360,3350,444
|
|
20231006,101800,79239225,3350,3350,3350,3350,822
|
|
20231006,101700,76485525,3345,3345,3345,3345,0
|
|
20231006,101600,76485525,3345,3345,3345,3345,0
|
|
20231006,101500,76485525,3345,3345,3345,3345,0
|
|
20231006,101400,76485525,3345,3345,3345,3345,202
|
|
20231006,101300,75809835,3350,3350,3350,3350,0
|
|
20231006,101200,75809835,3350,3350,3350,3350,0
|
|
20231006,101100,75809835,3350,3350,3350,3350,10
|
|
20231006,101000,75776335,3345,3345,3345,3345,700
|
|
20231006,100900,73434835,3345,3345,3345,3345,94
|
|
20231006,100800,73120405,3335,3335,3335,3335,0
|
|
20231006,100700,73120405,3335,3335,3335,3335,33
|
|
20231006,100600,73010350,3345,3345,3345,3345,1
|
|
20231006,100500,73007005,3345,3345,3345,3345,205
|
|
20231006,100400,72321280,3345,3345,3345,3345,0
|
|
20231006,100300,72321280,3345,3345,3345,3345,0
|
|
20231006,100200,72321280,3345,3345,3345,3345,0
|
|
20231006,100100,72321280,3345,3340,3345,3340,159
|
|
20231006,100000,71790215,3345,3345,3345,3345,10
|
|
20231006,095900,71756765,3345,3345,3345,3345,0
|
|
20231006,095800,71756765,3345,3340,3345,3340,1018
|
|
20231006,095700,68354655,3335,3335,3335,3335,0
|
|
20231006,095600,68354655,3335,3335,3335,3335,0
|
|
20231006,095500,68354655,3335,3335,3335,3335,0
|
|
20231006,095400,68354655,3335,3335,3335,3335,0
|
|
20231006,095300,68354655,3335,3335,3335,3335,0
|
|
20231006,095200,68354655,3335,3335,3335,3335,0
|
|
20231006,095100,68354655,3335,3335,3335,3335,0
|
|
20231006,095000,68354655,3335,3335,3335,3335,0
|
|
20231006,094900,68354655,3335,3335,3335,3335,1629
|
|
20231006,094800,62921940,3325,3325,3325,3325,0
|
|
20231006,094700,62921940,3325,3325,3325,3325,309
|
|
20231006,094600,61894515,3335,3335,3335,3335,2
|
|
20231006,094500,61887845,3335,3335,3335,3335,0
|
|
20231006,094400,61887845,3335,3335,3335,3335,12
|
|
20231006,094300,61847825,3325,3335,3335,3325,525
|
|
20231006,094200,60097825,3345,3345,3345,3345,0
|
|
20231006,094100,60097825,3345,3345,3345,3345,0
|
|
20231006,094000,60097825,3345,3350,3350,3345,1424
|
|
20231006,093900,55331485,3350,3335,3350,3335,3416
|
|
20231006,093800,43913885,3335,3335,3335,3335,0
|
|
20231006,093700,43913885,3335,3340,3340,3335,4
|
|
20231006,093600,43900540,3335,3325,3335,3325,2087
|
|
20231006,093500,36949595,3325,3325,3325,3325,0
|
|
20231006,093400,36949595,3325,3325,3325,3320,35
|
|
20231006,093300,36833360,3325,3325,3325,3325,4
|
|
20231006,093200,36820060,3325,3325,3325,3325,5
|
|
20231006,093100,36803435,3325,3320,3325,3320,21
|
|
20231006,093000,36733700,3320,3320,3320,3320,33
|
|
20231006,092900,36624140,3320,3325,3325,3320,330
|
|
20231006,092800,35527040,3320,3320,3320,3320,0
|
|
20231006,092700,35527040,3320,3320,3325,3320,172
|
|
20231006,092600,34955995,3320,3310,3320,3310,4603
|
|
20231006,092500,19684780,3310,3310,3310,3310,20
|
|
20231006,092400,19618580,3310,3310,3310,3310,22
|
|
20231006,092300,19545760,3310,3310,3310,3310,0
|
|
20231006,092200,19545760,3310,3310,3310,3310,467
|
|
20231006,092100,17999990,3310,3310,3310,3310,0
|
|
20231006,092000,17999990,3310,3310,3310,3310,3
|
|
20231006,091900,17990060,3310,3300,3310,3300,483
|
|
20231006,091800,16396060,3300,3300,3300,3300,0
|
|
20231006,091700,16396060,3300,3305,3305,3300,278
|
|
20231006,091600,15478655,3310,3310,3310,3310,60
|
|
20231006,091500,15280055,3310,3310,3310,3310,0
|
|
20231006,091400,15280055,3310,3310,3310,3310,0
|
|
20231006,091300,15280055,3310,3310,3310,3310,9
|
|
20231006,091200,15250265,3310,3310,3310,3310,7
|
|
20231006,091100,15227095,3310,3305,3310,3300,200
|
|
20231006,091000,14565795,3305,3305,3305,3305,209
|
|
20231006,090900,13875050,3300,3305,3305,3300,87
|
|
20231006,090800,13587765,3315,3300,3315,3300,52
|
|
20231006,090700,13415895,3305,3305,3305,3305,0
|
|
20231006,090600,13415895,3305,3305,3305,3300,1424
|
|
20231006,090500,8716420,3305,3310,3310,3305,202
|
|
20231006,090400,8048800,3310,3310,3310,3310,1
|
|
20231006,090300,8045490,3310,3305,3310,3305,282
|
|
20231006,090200,7113320,3305,3305,3305,3305,20
|
|
20231006,090100,7047220,3310,3310,3310,3310,0
|
|
20231006,090000,7047220,3310,3285,3320,3285,2125
|