626 lines
30 KiB
CSV
626 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231018,192300,220699580,3020,3020,3020,3020,579
|
|
20231018,192200,220699580,3020,3020,3020,3020,0
|
|
20231018,192100,220699580,3020,3020,3020,3020,0
|
|
20231018,192000,220699580,3020,3020,3020,3020,0
|
|
20231018,191900,220699580,3020,3020,3020,3020,0
|
|
20231018,191800,220699580,3020,3020,3020,3020,0
|
|
20231018,191700,220699580,3020,3020,3020,3020,0
|
|
20231018,191600,220699580,3020,3020,3020,3020,0
|
|
20231018,191500,220699580,3020,3020,3020,3020,0
|
|
20231018,191400,220699580,3020,3020,3020,3020,0
|
|
20231018,191300,220699580,3020,3020,3020,3020,0
|
|
20231018,191200,220699580,3020,3020,3020,3020,0
|
|
20231018,191100,220699580,3020,3020,3020,3020,0
|
|
20231018,191000,220699580,3020,3020,3020,3020,0
|
|
20231018,190900,220699580,3020,3020,3020,3020,0
|
|
20231018,190800,220699580,3020,3020,3020,3020,0
|
|
20231018,190700,220699580,3020,3020,3020,3020,0
|
|
20231018,190600,220699580,3020,3020,3020,3020,0
|
|
20231018,190500,220699580,3020,3020,3020,3020,0
|
|
20231018,190400,220699580,3020,3020,3020,3020,0
|
|
20231018,190300,220699580,3020,3020,3020,3020,0
|
|
20231018,190200,220699580,3020,3020,3020,3020,0
|
|
20231018,190100,220699580,3020,3020,3020,3020,0
|
|
20231018,190000,220699580,3020,3020,3020,3020,0
|
|
20231018,185900,220699580,3020,3020,3020,3020,0
|
|
20231018,185800,220699580,3020,3020,3020,3020,0
|
|
20231018,185700,220699580,3020,3020,3020,3020,0
|
|
20231018,185600,220699580,3020,3020,3020,3020,0
|
|
20231018,185500,220699580,3020,3020,3020,3020,0
|
|
20231018,185400,220699580,3020,3020,3020,3020,0
|
|
20231018,185300,220699580,3020,3020,3020,3020,579
|
|
20231018,185200,220699580,3020,3020,3020,3020,0
|
|
20231018,185100,220699580,3020,3020,3020,3020,0
|
|
20231018,185000,220699580,3020,3020,3020,3020,0
|
|
20231018,184900,220699580,3020,3020,3020,3020,0
|
|
20231018,184800,220699580,3020,3020,3020,3020,0
|
|
20231018,184700,220699580,3020,3020,3020,3020,0
|
|
20231018,184600,220699580,3020,3020,3020,3020,0
|
|
20231018,184500,220699580,3020,3020,3020,3020,0
|
|
20231018,184400,220699580,3020,3020,3020,3020,0
|
|
20231018,184300,220699580,3020,3020,3020,3020,0
|
|
20231018,184200,220699580,3020,3020,3020,3020,0
|
|
20231018,184100,220699580,3020,3020,3020,3020,0
|
|
20231018,184000,220699580,3020,3020,3020,3020,0
|
|
20231018,183900,220699580,3020,3020,3020,3020,0
|
|
20231018,183800,220699580,3020,3020,3020,3020,0
|
|
20231018,183700,220699580,3020,3020,3020,3020,0
|
|
20231018,183600,220699580,3020,3020,3020,3020,0
|
|
20231018,183500,220699580,3020,3020,3020,3020,0
|
|
20231018,183400,220699580,3020,3020,3020,3020,0
|
|
20231018,183300,220699580,3020,3020,3020,3020,0
|
|
20231018,183200,220699580,3020,3020,3020,3020,0
|
|
20231018,183100,220699580,3020,3020,3020,3020,0
|
|
20231018,183000,220699580,3020,3020,3020,3020,0
|
|
20231018,182900,220699580,3020,3020,3020,3020,0
|
|
20231018,182800,220699580,3020,3020,3020,3020,0
|
|
20231018,182700,220699580,3020,3020,3020,3020,0
|
|
20231018,182600,220699580,3020,3020,3020,3020,0
|
|
20231018,182500,220699580,3020,3020,3020,3020,0
|
|
20231018,182400,220699580,3020,3020,3020,3020,0
|
|
20231018,182300,220699580,3020,3020,3020,3020,579
|
|
20231018,182200,220699580,3020,3020,3020,3020,0
|
|
20231018,182100,220699580,3020,3020,3020,3020,0
|
|
20231018,182000,220699580,3020,3020,3020,3020,0
|
|
20231018,181900,220699580,3020,3020,3020,3020,0
|
|
20231018,181800,220699580,3020,3020,3020,3020,0
|
|
20231018,181700,220699580,3020,3020,3020,3020,0
|
|
20231018,181600,220699580,3020,3020,3020,3020,0
|
|
20231018,181500,220699580,3020,3020,3020,3020,0
|
|
20231018,181400,220699580,3020,3020,3020,3020,0
|
|
20231018,181300,220699580,3020,3020,3020,3020,0
|
|
20231018,181200,220699580,3020,3020,3020,3020,0
|
|
20231018,181100,220699580,3020,3020,3020,3020,0
|
|
20231018,181000,220699580,3020,3020,3020,3020,0
|
|
20231018,180900,220699580,3020,3020,3020,3020,0
|
|
20231018,180800,220699580,3020,3020,3020,3020,0
|
|
20231018,180700,220699580,3020,3020,3020,3020,0
|
|
20231018,180600,220699580,3020,3020,3020,3020,0
|
|
20231018,180500,220699580,3020,3020,3020,3020,0
|
|
20231018,180400,220699580,3020,3020,3020,3020,0
|
|
20231018,180300,220699580,3020,3020,3020,3020,0
|
|
20231018,180200,220699580,3020,3020,3020,3020,0
|
|
20231018,180100,220699580,3020,3020,3020,3020,0
|
|
20231018,180000,220699580,3020,3020,3020,3020,0
|
|
20231018,175900,220699580,3020,3020,3020,3020,0
|
|
20231018,175800,220699580,3020,3020,3020,3020,0
|
|
20231018,175700,220699580,3020,3020,3020,3020,0
|
|
20231018,175600,220699580,3020,3020,3020,3020,0
|
|
20231018,175500,220699580,3020,3020,3020,3020,0
|
|
20231018,175400,220699580,3020,3020,3020,3020,0
|
|
20231018,175300,220699580,3020,3020,3020,3020,579
|
|
20231018,175200,220699580,3020,3020,3020,3020,0
|
|
20231018,175100,220699580,3020,3020,3020,3020,0
|
|
20231018,175000,220699580,3020,3020,3020,3020,0
|
|
20231018,174900,220699580,3020,3020,3020,3020,0
|
|
20231018,174800,220699580,3020,3020,3020,3020,0
|
|
20231018,174700,220699580,3020,3020,3020,3020,0
|
|
20231018,174600,220699580,3020,3020,3020,3020,0
|
|
20231018,174500,220699580,3020,3020,3020,3020,0
|
|
20231018,174400,220699580,3020,3020,3020,3020,0
|
|
20231018,174300,220699580,3020,3020,3020,3020,0
|
|
20231018,174200,220699580,3020,3020,3020,3020,0
|
|
20231018,174100,220699580,3020,3020,3020,3020,0
|
|
20231018,174000,220699580,3020,3020,3020,3020,0
|
|
20231018,173900,220699580,3020,3020,3020,3020,0
|
|
20231018,173800,220699580,3020,3020,3020,3020,0
|
|
20231018,173700,220699580,3020,3020,3020,3020,0
|
|
20231018,173600,220699580,3020,3020,3020,3020,0
|
|
20231018,173500,220699580,3020,3020,3020,3020,0
|
|
20231018,173400,220699580,3020,3020,3020,3020,0
|
|
20231018,173300,220699580,3020,3020,3020,3020,0
|
|
20231018,173200,220699580,3020,3020,3020,3020,0
|
|
20231018,173100,220699580,3020,3020,3020,3020,0
|
|
20231018,173000,220699580,3020,3020,3020,3020,0
|
|
20231018,172900,220699580,3020,3020,3020,3020,0
|
|
20231018,172800,220699580,3020,3020,3020,3020,0
|
|
20231018,172700,220699580,3020,3020,3020,3020,0
|
|
20231018,172600,220699580,3020,3020,3020,3020,0
|
|
20231018,172500,220699580,3020,3020,3020,3020,0
|
|
20231018,172400,220699580,3020,3020,3020,3020,0
|
|
20231018,172300,220699580,3020,3020,3020,3020,579
|
|
20231018,172200,220699580,3020,3020,3020,3020,0
|
|
20231018,172100,220699580,3020,3020,3020,3020,0
|
|
20231018,172000,220699580,3020,3020,3020,3020,0
|
|
20231018,171900,220699580,3020,3020,3020,3020,0
|
|
20231018,171800,220699580,3020,3020,3020,3020,0
|
|
20231018,171700,220699580,3020,3020,3020,3020,0
|
|
20231018,171600,220699580,3020,3020,3020,3020,0
|
|
20231018,171500,220699580,3020,3020,3020,3020,0
|
|
20231018,171400,220699580,3020,3020,3020,3020,0
|
|
20231018,171300,220699580,3020,3020,3020,3020,0
|
|
20231018,171200,220699580,3020,3020,3020,3020,0
|
|
20231018,171100,220699580,3020,3020,3020,3020,0
|
|
20231018,171000,220699580,3020,3020,3020,3020,0
|
|
20231018,170900,220699580,3020,3020,3020,3020,0
|
|
20231018,170800,220699580,3020,3020,3020,3020,0
|
|
20231018,170700,220699580,3020,3020,3020,3020,0
|
|
20231018,170600,220699580,3020,3020,3020,3020,0
|
|
20231018,170500,220699580,3020,3020,3020,3020,0
|
|
20231018,170400,220699580,3020,3020,3020,3020,0
|
|
20231018,170300,220699580,3020,3020,3020,3020,0
|
|
20231018,170200,220699580,3020,3020,3020,3020,0
|
|
20231018,170100,220699580,3020,3020,3020,3020,0
|
|
20231018,170000,220699580,3020,3020,3020,3020,0
|
|
20231018,165900,220699580,3020,3020,3020,3020,0
|
|
20231018,165800,220699580,3020,3020,3020,3020,0
|
|
20231018,165700,220699580,3020,3020,3020,3020,0
|
|
20231018,165600,220699580,3020,3020,3020,3020,0
|
|
20231018,165500,220699580,3020,3020,3020,3020,0
|
|
20231018,165400,220699580,3020,3020,3020,3020,0
|
|
20231018,165300,220699580,3020,3020,3020,3020,579
|
|
20231018,165200,220699580,3020,3020,3020,3020,0
|
|
20231018,165100,220699580,3020,3020,3020,3020,0
|
|
20231018,165000,220699580,3020,3020,3020,3020,0
|
|
20231018,164900,220699580,3020,3020,3020,3020,0
|
|
20231018,164800,220699580,3020,3020,3020,3020,0
|
|
20231018,164700,220699580,3020,3020,3020,3020,0
|
|
20231018,164600,220699580,3020,3020,3020,3020,0
|
|
20231018,164500,220699580,3020,3020,3020,3020,0
|
|
20231018,164400,220699580,3020,3020,3020,3020,0
|
|
20231018,164300,220699580,3020,3020,3020,3020,0
|
|
20231018,164200,220699580,3020,3020,3020,3020,0
|
|
20231018,164100,220699580,3020,3020,3020,3020,0
|
|
20231018,164000,220699580,3020,3020,3020,3020,0
|
|
20231018,163900,220699580,3020,3020,3020,3020,0
|
|
20231018,163800,220699580,3020,3020,3020,3020,0
|
|
20231018,163700,220699580,3020,3020,3020,3020,0
|
|
20231018,163600,220699580,3020,3020,3020,3020,0
|
|
20231018,163500,220699580,3020,3020,3020,3020,0
|
|
20231018,163400,220699580,3020,3020,3020,3020,0
|
|
20231018,163300,220699580,3020,3020,3020,3020,0
|
|
20231018,163200,220699580,3020,3020,3020,3020,0
|
|
20231018,163100,220699580,3020,3020,3020,3020,0
|
|
20231018,163000,220699580,3020,3020,3020,3020,0
|
|
20231018,162900,220699580,3020,3020,3020,3020,0
|
|
20231018,162800,220699580,3020,3020,3020,3020,0
|
|
20231018,162700,220699580,3020,3020,3020,3020,0
|
|
20231018,162600,220699580,3020,3020,3020,3020,0
|
|
20231018,162500,220699580,3020,3020,3020,3020,0
|
|
20231018,162400,220699580,3020,3020,3020,3020,0
|
|
20231018,162300,220699580,3020,3020,3020,3020,579
|
|
20231018,162200,220699580,3020,3020,3020,3020,0
|
|
20231018,162100,220699580,3020,3020,3020,3020,0
|
|
20231018,162000,220699580,3020,3020,3020,3020,0
|
|
20231018,161900,220699580,3020,3020,3020,3020,0
|
|
20231018,161800,220699580,3020,3020,3020,3020,0
|
|
20231018,161700,220699580,3020,3020,3020,3020,0
|
|
20231018,161600,220699580,3020,3020,3020,3020,0
|
|
20231018,161500,220699580,3020,3020,3020,3020,0
|
|
20231018,161400,220699580,3020,3020,3020,3020,0
|
|
20231018,161300,220699580,3020,3020,3020,3020,0
|
|
20231018,161200,220699580,3020,3020,3020,3020,0
|
|
20231018,161100,220699580,3020,3020,3020,3020,0
|
|
20231018,161000,220699580,3020,3020,3020,3020,0
|
|
20231018,160900,220699580,3020,3020,3020,3020,0
|
|
20231018,160800,220699580,3020,3020,3020,3020,0
|
|
20231018,160700,220699580,3020,3020,3020,3020,0
|
|
20231018,160600,220699580,3020,3020,3020,3020,0
|
|
20231018,160500,220699580,3020,3020,3020,3020,0
|
|
20231018,160400,220699580,3020,3020,3020,3020,0
|
|
20231018,160300,220699580,3020,3020,3020,3020,0
|
|
20231018,160200,220699580,3020,3020,3020,3020,0
|
|
20231018,160100,220699580,3020,3020,3020,3020,0
|
|
20231018,160000,220699580,3020,3020,3020,3020,0
|
|
20231018,155900,220699580,3020,3020,3020,3020,0
|
|
20231018,155800,220699580,3020,3020,3020,3020,0
|
|
20231018,155700,220699580,3020,3020,3020,3020,0
|
|
20231018,155600,220699580,3020,3020,3020,3020,0
|
|
20231018,155500,220699580,3020,3020,3020,3020,0
|
|
20231018,155400,220699580,3020,3020,3020,3020,0
|
|
20231018,155300,220699580,3020,3020,3020,3020,579
|
|
20231018,155200,220699580,3020,3020,3020,3020,0
|
|
20231018,155100,220699580,3020,3020,3020,3020,0
|
|
20231018,155000,220699580,3020,3020,3020,3020,0
|
|
20231018,154900,220699580,3020,3020,3020,3020,0
|
|
20231018,154800,220699580,3020,3020,3020,3020,0
|
|
20231018,154700,220699580,3020,3020,3020,3020,0
|
|
20231018,154600,220699580,3020,3020,3020,3020,0
|
|
20231018,154500,220699580,3020,3020,3020,3020,0
|
|
20231018,154400,220699580,3020,3020,3020,3020,0
|
|
20231018,154300,220699580,3020,3020,3020,3020,0
|
|
20231018,154200,220699580,3020,3020,3020,3020,0
|
|
20231018,154100,220699580,3020,3020,3020,3020,0
|
|
20231018,154000,220699580,3020,3020,3020,3020,0
|
|
20231018,153900,220699580,3020,3020,3020,3020,0
|
|
20231018,153800,220699580,3020,3020,3020,3020,0
|
|
20231018,153700,220699580,3020,3020,3020,3020,0
|
|
20231018,153600,220699580,3020,3020,3020,3020,0
|
|
20231018,153500,220699580,3020,3020,3020,3020,0
|
|
20231018,153400,220699580,3020,3020,3020,3020,0
|
|
20231018,153300,220699580,3020,3020,3020,3020,0
|
|
20231018,153200,220699580,3020,3020,3020,3020,0
|
|
20231018,153100,220699580,3020,3020,3020,3020,0
|
|
20231018,153000,220699580,3020,3020,3020,3020,579
|
|
20231018,152900,218951000,3035,3035,3035,3035,0
|
|
20231018,152800,218951000,3035,3035,3035,3035,0
|
|
20231018,152700,218951000,3035,3035,3035,3035,0
|
|
20231018,152600,218951000,3035,3035,3035,3035,0
|
|
20231018,152500,218951000,3035,3035,3035,3035,0
|
|
20231018,152400,218951000,3035,3035,3035,3035,0
|
|
20231018,152300,218951000,3035,3035,3035,3035,0
|
|
20231018,152200,218951000,3035,3035,3035,3035,0
|
|
20231018,152100,218951000,3035,3035,3035,3035,0
|
|
20231018,152000,218951000,3035,3035,3035,3035,0
|
|
20231018,151900,218951000,3035,3035,3035,3035,8
|
|
20231018,151800,218926720,3035,3035,3035,3035,0
|
|
20231018,151700,218926720,3035,3035,3035,3035,2
|
|
20231018,151600,218920650,3025,3025,3025,3025,206
|
|
20231018,151500,218297500,3025,3025,3025,3025,0
|
|
20231018,151400,218297500,3025,3025,3025,3025,10
|
|
20231018,151300,218267250,3030,3030,3030,3030,0
|
|
20231018,151200,218267250,3030,3030,3030,3025,16
|
|
20231018,151100,218218775,3030,3030,3030,3025,167
|
|
20231018,151000,217713560,3030,3030,3030,3030,0
|
|
20231018,150900,217713560,3030,3030,3030,3030,122
|
|
20231018,150800,217343900,3030,3030,3030,3030,1
|
|
20231018,150700,217340870,3030,3020,3030,3020,306
|
|
20231018,150600,216416690,3020,3035,3035,3020,216
|
|
20231018,150500,215762805,3035,3030,3035,3030,37
|
|
20231018,150400,215650545,3035,3035,3035,3035,0
|
|
20231018,150300,215650545,3035,3035,3035,3035,50
|
|
20231018,150200,215498795,3035,3035,3035,3035,0
|
|
20231018,150100,215498795,3035,3035,3035,3035,1
|
|
20231018,150000,215495760,3035,3035,3035,3035,0
|
|
20231018,145900,215495760,3035,3035,3035,3030,14
|
|
20231018,145800,215453330,3035,3035,3035,3035,2
|
|
20231018,145700,215447260,3035,3035,3035,3035,13
|
|
20231018,145600,215407805,3035,3020,3035,3020,36
|
|
20231018,145500,215299070,3035,3035,3035,3035,5
|
|
20231018,145400,215283895,3035,3035,3035,3020,115
|
|
20231018,145300,214936375,3020,3035,3035,3020,306
|
|
20231018,145200,214012165,3035,3035,3035,3035,400
|
|
20231018,145100,212798165,3035,3035,3035,3020,7155
|
|
20231018,145000,191165195,3035,3035,3035,3035,303
|
|
20231018,144900,190245590,3035,3035,3035,3035,102
|
|
20231018,144800,189936020,3025,3025,3025,3025,154
|
|
20231018,144700,189470170,3030,3030,3030,3030,0
|
|
20231018,144600,189470170,3030,3030,3030,3030,0
|
|
20231018,144500,189470170,3030,3030,3030,3030,0
|
|
20231018,144400,189470170,3030,3030,3030,3030,0
|
|
20231018,144300,189470170,3030,3030,3030,3030,0
|
|
20231018,144200,189470170,3030,3030,3030,3030,5
|
|
20231018,144100,189455020,3030,3030,3030,3030,3
|
|
20231018,144000,189445930,3030,3030,3030,3030,0
|
|
20231018,143900,189445930,3030,3035,3035,3030,7
|
|
20231018,143800,189424715,3025,3035,3035,3025,8
|
|
20231018,143700,189400505,3025,3025,3025,3025,0
|
|
20231018,143600,189400505,3025,3025,3025,3025,0
|
|
20231018,143500,189400505,3025,3025,3025,3025,181
|
|
20231018,143400,188852980,3035,3035,3035,3035,0
|
|
20231018,143300,188852980,3035,3035,3035,3035,1
|
|
20231018,143200,188849945,3020,3020,3020,3020,0
|
|
20231018,143100,188849945,3020,3020,3020,3020,301
|
|
20231018,143000,187940925,3025,3025,3025,3020,1276
|
|
20231018,142900,184081035,3035,3035,3035,3035,0
|
|
20231018,142800,184081035,3035,3035,3035,3035,0
|
|
20231018,142700,184081035,3035,3035,3035,3035,0
|
|
20231018,142600,184081035,3035,3035,3035,3035,0
|
|
20231018,142500,184081035,3035,3035,3035,3035,0
|
|
20231018,142400,184081035,3035,3035,3035,3035,0
|
|
20231018,142300,184081035,3035,3035,3035,3035,0
|
|
20231018,142200,184081035,3035,3035,3035,3035,0
|
|
20231018,142100,184081035,3035,3035,3035,3035,0
|
|
20231018,142000,184081035,3035,3035,3035,3035,0
|
|
20231018,141900,184081035,3035,3035,3035,3035,0
|
|
20231018,141800,184081035,3035,3035,3035,3035,0
|
|
20231018,141700,184081035,3035,3035,3035,3035,0
|
|
20231018,141600,184081035,3035,3035,3035,3035,0
|
|
20231018,141500,184081035,3035,3035,3035,3035,4
|
|
20231018,141400,184068895,3025,3025,3025,3025,1299
|
|
20231018,141300,180139420,3030,3030,3030,3030,20
|
|
20231018,141200,180078820,3030,3030,3030,3030,0
|
|
20231018,141100,180078820,3030,3030,3030,3030,0
|
|
20231018,141000,180078820,3030,3030,3030,3030,0
|
|
20231018,140900,180078820,3030,3030,3030,3030,0
|
|
20231018,140800,180078820,3030,3030,3030,3030,2
|
|
20231018,140700,180072760,3030,3030,3030,3030,0
|
|
20231018,140600,180072760,3030,3030,3030,3030,0
|
|
20231018,140500,180072760,3030,3030,3030,3030,0
|
|
20231018,140400,180072760,3030,3035,3035,3030,2559
|
|
20231018,140300,172318085,3035,3035,3035,3035,0
|
|
20231018,140200,172318085,3035,3035,3035,3035,0
|
|
20231018,140100,172318085,3035,3035,3035,3035,3
|
|
20231018,140000,172308980,3035,3035,3035,3035,164
|
|
20231018,135900,171811240,3035,3035,3035,3035,0
|
|
20231018,135800,171811240,3035,3035,3035,3035,0
|
|
20231018,135700,171811240,3035,3035,3035,3035,0
|
|
20231018,135600,171811240,3035,3030,3035,3030,7
|
|
20231018,135500,171790000,3035,3035,3035,3035,0
|
|
20231018,135400,171790000,3035,3035,3035,3035,330
|
|
20231018,135300,170788450,3030,3030,3030,3030,0
|
|
20231018,135200,170788450,3030,3030,3030,3030,0
|
|
20231018,135100,170788450,3030,3030,3030,3030,0
|
|
20231018,135000,170788450,3030,3030,3030,3030,0
|
|
20231018,134900,170788450,3030,3030,3030,3030,0
|
|
20231018,134800,170788450,3030,3030,3030,3030,0
|
|
20231018,134700,170788450,3030,3030,3030,3030,0
|
|
20231018,134600,170788450,3030,3030,3030,3030,0
|
|
20231018,134500,170788450,3030,3030,3030,3030,0
|
|
20231018,134400,170788450,3030,3030,3030,3030,0
|
|
20231018,134300,170788450,3030,3030,3030,3030,81
|
|
20231018,134200,170543020,3030,3030,3030,3030,2000
|
|
20231018,134100,164483020,3030,3030,3030,3030,0
|
|
20231018,134000,164483020,3030,3030,3030,3030,0
|
|
20231018,133900,164483020,3030,3030,3030,3030,602
|
|
20231018,133800,162658960,3035,3035,3035,3035,10
|
|
20231018,133700,162628610,3040,3040,3040,3040,0
|
|
20231018,133600,162628610,3040,3040,3040,3040,0
|
|
20231018,133500,162628610,3040,3035,3040,3035,4
|
|
20231018,133400,162616465,3035,3035,3035,3035,0
|
|
20231018,133300,162616465,3035,3035,3035,3035,70
|
|
20231018,133200,162404015,3030,3030,3030,3030,46
|
|
20231018,133100,162264635,3030,3030,3030,3030,0
|
|
20231018,133000,162264635,3030,3030,3030,3030,0
|
|
20231018,132900,162264635,3030,3030,3030,3030,0
|
|
20231018,132800,162264635,3030,3030,3030,3030,0
|
|
20231018,132700,162264635,3030,3030,3030,3030,0
|
|
20231018,132600,162264635,3030,3030,3030,3030,0
|
|
20231018,132500,162264635,3030,3030,3030,3030,0
|
|
20231018,132400,162264635,3030,3030,3030,3030,0
|
|
20231018,132300,162264635,3030,3030,3030,3030,0
|
|
20231018,132200,162264635,3030,3030,3030,3030,0
|
|
20231018,132100,162264635,3030,3030,3030,3030,0
|
|
20231018,132000,162264635,3030,3030,3030,3030,0
|
|
20231018,131900,162264635,3030,3030,3030,3030,6483
|
|
20231018,131800,142621145,3030,3030,3030,3030,0
|
|
20231018,131700,142621145,3030,3030,3030,3030,0
|
|
20231018,131600,142621145,3030,3030,3030,3030,104
|
|
20231018,131500,142306025,3030,3030,3030,3030,0
|
|
20231018,131400,142306025,3030,3030,3030,3030,0
|
|
20231018,131300,142306025,3030,3030,3030,3030,0
|
|
20231018,131200,142306025,3030,3030,3030,3030,0
|
|
20231018,131100,142306025,3030,3030,3030,3030,0
|
|
20231018,131000,142306025,3030,3030,3030,3030,1000
|
|
20231018,130900,139276025,3035,3035,3035,3035,0
|
|
20231018,130800,139276025,3035,3035,3035,3035,0
|
|
20231018,130700,139276025,3035,3035,3035,3035,0
|
|
20231018,130600,139276025,3035,3035,3035,3035,33
|
|
20231018,130500,139175870,3035,3035,3035,3035,32
|
|
20231018,130400,139078750,3035,3035,3035,3035,300
|
|
20231018,130300,138168250,3035,3035,3035,3035,2
|
|
20231018,130200,138162180,3025,3025,3025,3025,0
|
|
20231018,130100,138162180,3025,3025,3025,3025,0
|
|
20231018,130000,138162180,3025,3025,3025,3025,0
|
|
20231018,125900,138162180,3025,3025,3025,3025,0
|
|
20231018,125800,138162180,3025,3025,3025,3025,0
|
|
20231018,125700,138162180,3025,3025,3025,3025,0
|
|
20231018,125600,138162180,3025,3025,3025,3025,0
|
|
20231018,125500,138162180,3025,3025,3025,3025,0
|
|
20231018,125400,138162180,3025,3025,3025,3025,0
|
|
20231018,125300,138162180,3025,3025,3025,3025,200
|
|
20231018,125200,137557180,3030,3030,3030,3030,303
|
|
20231018,125100,136639090,3030,3030,3030,3030,0
|
|
20231018,125000,136639090,3030,3030,3030,3030,0
|
|
20231018,124900,136639090,3030,3030,3030,3030,0
|
|
20231018,124800,136639090,3030,3030,3030,3030,0
|
|
20231018,124700,136639090,3030,3030,3030,3030,0
|
|
20231018,124600,136639090,3030,3030,3030,3030,0
|
|
20231018,124500,136639090,3030,3030,3030,3030,10
|
|
20231018,124400,136608790,3030,3030,3030,3030,0
|
|
20231018,124300,136608790,3030,3030,3030,3030,0
|
|
20231018,124200,136608790,3030,3030,3030,3030,100
|
|
20231018,124100,136305790,3030,3030,3030,3030,350
|
|
20231018,124000,135245290,3030,3030,3030,3030,204
|
|
20231018,123900,134627170,3030,3030,3030,3030,0
|
|
20231018,123800,134627170,3030,3030,3030,3030,160
|
|
20231018,123700,134142370,3030,3030,3030,3030,618
|
|
20231018,123600,132269830,3030,3035,3035,3030,174
|
|
20231018,123500,131742485,3035,3035,3035,3035,0
|
|
20231018,123400,131742485,3035,3035,3035,3035,1
|
|
20231018,123300,131739450,3035,3035,3035,3035,0
|
|
20231018,123200,131739450,3035,3035,3035,3035,0
|
|
20231018,123100,131739450,3035,3035,3035,3035,0
|
|
20231018,123000,131739450,3035,3035,3035,3035,0
|
|
20231018,122900,131739450,3035,3035,3035,3035,0
|
|
20231018,122800,131739450,3035,3035,3035,3035,0
|
|
20231018,122700,131739450,3035,3035,3035,3035,0
|
|
20231018,122600,131739450,3035,3035,3035,3035,0
|
|
20231018,122500,131739450,3035,3035,3035,3035,416
|
|
20231018,122400,130476890,3045,3045,3045,3045,0
|
|
20231018,122300,130476890,3045,3045,3045,3045,1
|
|
20231018,122200,130473845,3035,3035,3035,3035,0
|
|
20231018,122100,130473845,3035,3035,3035,3035,5
|
|
20231018,122000,130458670,3035,3035,3035,3035,536
|
|
20231018,121900,128831910,3040,3040,3040,3040,0
|
|
20231018,121800,128831910,3040,3040,3040,3040,0
|
|
20231018,121700,128831910,3040,3040,3040,3040,0
|
|
20231018,121600,128831910,3040,3040,3040,3040,0
|
|
20231018,121500,128831910,3040,3040,3040,3040,0
|
|
20231018,121400,128831910,3040,3040,3040,3040,0
|
|
20231018,121300,128831910,3040,3040,3040,3040,0
|
|
20231018,121200,128831910,3040,3040,3040,3040,0
|
|
20231018,121100,128831910,3040,3040,3040,3040,0
|
|
20231018,121000,128831910,3040,3040,3040,3040,0
|
|
20231018,120900,128831910,3040,3040,3040,3040,0
|
|
20231018,120800,128831910,3040,3045,3045,3040,327
|
|
20231018,120700,127836330,3040,3040,3040,3040,440
|
|
20231018,120600,126498730,3045,3045,3045,3045,8
|
|
20231018,120500,126474370,3055,3055,3055,3055,2
|
|
20231018,120400,126468260,3055,3055,3055,3055,0
|
|
20231018,120300,126468260,3055,3055,3055,3055,0
|
|
20231018,120200,126468260,3055,3055,3055,3055,0
|
|
20231018,120100,126468260,3055,3055,3055,3055,0
|
|
20231018,120000,126468260,3055,3055,3055,3055,0
|
|
20231018,115900,126468260,3055,3055,3055,3055,3
|
|
20231018,115800,126459095,3055,3055,3055,3055,0
|
|
20231018,115700,126459095,3055,3055,3055,3055,1
|
|
20231018,115600,126456040,3040,3040,3040,3040,0
|
|
20231018,115500,126456040,3040,3040,3040,3040,218
|
|
20231018,115400,125793320,3040,3040,3040,3040,2347
|
|
20231018,115300,118658440,3040,3050,3050,3040,4411
|
|
20231018,115200,105243575,3075,3075,3075,3075,0
|
|
20231018,115100,105243575,3075,3075,3075,3075,0
|
|
20231018,115000,105243575,3075,3075,3075,3075,305
|
|
20231018,114900,104305700,3075,3075,3075,3075,0
|
|
20231018,114800,104305700,3075,3075,3075,3075,0
|
|
20231018,114700,104305700,3075,3075,3075,3075,0
|
|
20231018,114600,104305700,3075,3075,3075,3075,0
|
|
20231018,114500,104305700,3075,3070,3075,3070,25
|
|
20231018,114400,104228880,3075,3075,3075,3075,0
|
|
20231018,114300,104228880,3075,3065,3075,3065,300
|
|
20231018,114200,103307925,3070,3070,3070,3070,0
|
|
20231018,114100,103307925,3070,3070,3070,3070,300
|
|
20231018,114000,102386925,3070,3070,3070,3070,0
|
|
20231018,113900,102386925,3070,3070,3070,3070,0
|
|
20231018,113800,102386925,3070,3070,3070,3070,0
|
|
20231018,113700,102386925,3070,3070,3070,3070,0
|
|
20231018,113600,102386925,3070,3070,3070,3070,0
|
|
20231018,113500,102386925,3070,3070,3070,3070,0
|
|
20231018,113400,102386925,3070,3070,3070,3070,0
|
|
20231018,113300,102386925,3070,3070,3070,3070,0
|
|
20231018,113200,102386925,3070,3070,3070,3070,0
|
|
20231018,113100,102386925,3070,3070,3070,3070,0
|
|
20231018,113000,102386925,3070,3070,3070,3070,5
|
|
20231018,112900,102371575,3065,3065,3065,3065,0
|
|
20231018,112800,102371575,3065,3065,3065,3065,7
|
|
20231018,112700,102350120,3060,3060,3060,3060,5
|
|
20231018,112600,102334820,3065,3045,3065,3045,142
|
|
20231018,112500,101902290,3045,3050,3050,3045,200
|
|
20231018,112400,101292720,3070,3070,3070,3070,0
|
|
20231018,112300,101292720,3070,3070,3070,3070,1
|
|
20231018,112200,101289650,3050,3050,3050,3050,0
|
|
20231018,112100,101289650,3050,3050,3050,3050,0
|
|
20231018,112000,101289650,3050,3050,3050,3050,0
|
|
20231018,111900,101289650,3050,3050,3050,3050,0
|
|
20231018,111800,101289650,3050,3050,3050,3050,0
|
|
20231018,111700,101289650,3050,3050,3050,3050,0
|
|
20231018,111600,101289650,3050,3050,3050,3050,0
|
|
20231018,111500,101289650,3050,3050,3050,3050,50
|
|
20231018,111400,101137150,3050,3050,3050,3050,0
|
|
20231018,111300,101137150,3050,3050,3050,3050,0
|
|
20231018,111200,101137150,3050,3050,3050,3050,0
|
|
20231018,111100,101137150,3050,3075,3075,3050,60
|
|
20231018,111000,100953900,3075,3075,3075,3075,0
|
|
20231018,110900,100953900,3075,3075,3075,3075,2
|
|
20231018,110800,100947750,3075,3075,3075,3075,0
|
|
20231018,110700,100947750,3075,3075,3075,3075,0
|
|
20231018,110600,100947750,3075,3075,3075,3075,0
|
|
20231018,110500,100947750,3075,3075,3075,3075,0
|
|
20231018,110400,100947750,3075,3075,3075,3075,0
|
|
20231018,110300,100947750,3075,3075,3075,3075,0
|
|
20231018,110200,100947750,3075,3075,3075,3075,0
|
|
20231018,110100,100947750,3075,3075,3075,3075,0
|
|
20231018,110000,100947750,3075,3075,3075,3075,0
|
|
20231018,105900,100947750,3075,3075,3075,3075,0
|
|
20231018,105800,100947750,3075,3075,3075,3075,1
|
|
20231018,105700,100944675,3060,3060,3060,3060,0
|
|
20231018,105600,100944675,3060,3060,3060,3060,0
|
|
20231018,105500,100944675,3060,3060,3060,3060,0
|
|
20231018,105400,100944675,3060,3060,3060,3060,0
|
|
20231018,105300,100944675,3060,3060,3060,3060,0
|
|
20231018,105200,100944675,3060,3060,3060,3060,0
|
|
20231018,105100,100944675,3060,3060,3060,3060,368
|
|
20231018,105000,99818595,3075,3075,3075,3075,0
|
|
20231018,104900,99818595,3075,3075,3075,3075,0
|
|
20231018,104800,99818595,3075,3075,3075,3075,0
|
|
20231018,104700,99818595,3075,3075,3075,3075,0
|
|
20231018,104600,99818595,3075,3075,3075,3075,1
|
|
20231018,104500,99815520,3070,3070,3070,3070,0
|
|
20231018,104400,99815520,3070,3070,3070,3070,526
|
|
20231018,104300,98200700,3065,3065,3065,3065,30
|
|
20231018,104200,98108750,3065,3065,3065,3065,0
|
|
20231018,104100,98108750,3065,3065,3065,3065,0
|
|
20231018,104000,98108750,3065,3065,3065,3065,0
|
|
20231018,103900,98108750,3065,3065,3065,3065,0
|
|
20231018,103800,98108750,3065,3065,3065,3065,0
|
|
20231018,103700,98108750,3065,3065,3065,3065,0
|
|
20231018,103600,98108750,3065,3065,3065,3065,0
|
|
20231018,103500,98108750,3065,3065,3065,3065,0
|
|
20231018,103400,98108750,3065,3065,3065,3065,0
|
|
20231018,103300,98108750,3065,3065,3065,3065,101
|
|
20231018,103200,97799185,3060,3060,3060,3060,0
|
|
20231018,103100,97799185,3060,3060,3060,3060,0
|
|
20231018,103000,97799185,3060,3060,3060,3060,0
|
|
20231018,102900,97799185,3060,3060,3060,3060,0
|
|
20231018,102800,97799185,3060,3055,3060,3055,2162
|
|
20231018,102700,91186700,3055,3055,3055,3055,0
|
|
20231018,102600,91186700,3055,3055,3055,3055,0
|
|
20231018,102500,91186700,3055,3055,3055,3055,0
|
|
20231018,102400,91186700,3055,3055,3055,3055,736
|
|
20231018,102300,88938220,3055,3055,3055,3055,1
|
|
20231018,102200,88935165,3050,3050,3050,3050,9
|
|
20231018,102100,88907715,3050,3050,3050,3050,1
|
|
20231018,102000,88904665,3045,3045,3045,3045,0
|
|
20231018,101900,88904665,3045,3045,3045,3045,0
|
|
20231018,101800,88904665,3045,3045,3045,3045,0
|
|
20231018,101700,88904665,3045,3045,3045,3045,40
|
|
20231018,101600,88782865,3045,3045,3045,3045,0
|
|
20231018,101500,88782865,3045,3045,3045,3045,0
|
|
20231018,101400,88782865,3045,3045,3045,3045,0
|
|
20231018,101300,88782865,3045,3045,3045,3045,0
|
|
20231018,101200,88782865,3045,3045,3045,3045,0
|
|
20231018,101100,88782865,3045,3045,3045,3045,500
|
|
20231018,101000,87260365,3045,3045,3045,3045,301
|
|
20231018,100900,86343820,3045,3045,3045,3045,65
|
|
20231018,100800,86145895,3050,3050,3050,3050,0
|
|
20231018,100700,86145895,3050,3050,3050,3050,0
|
|
20231018,100600,86145895,3050,3050,3050,3050,30
|
|
20231018,100500,86054395,3050,3045,3050,3045,47
|
|
20231018,100400,85911275,3045,3045,3045,3045,10
|
|
20231018,100300,85880825,3045,3040,3045,3040,1533
|
|
20231018,100200,81212955,3030,3030,3030,3030,0
|
|
20231018,100100,81212955,3030,3030,3030,3030,1
|
|
20231018,100000,81209925,3030,3030,3030,3030,600
|
|
20231018,095900,79391925,3045,3045,3045,3045,0
|
|
20231018,095800,79391925,3045,3045,3045,3045,0
|
|
20231018,095700,79391925,3045,3045,3045,3045,0
|
|
20231018,095600,79391925,3045,3045,3045,3045,0
|
|
20231018,095500,79391925,3045,3030,3045,3030,2
|
|
20231018,095400,79385850,3030,3030,3030,3030,0
|
|
20231018,095300,79385850,3030,3030,3030,3030,16
|
|
20231018,095200,79337370,3030,3030,3030,3030,0
|
|
20231018,095100,79337370,3030,3030,3030,3030,0
|
|
20231018,095000,79337370,3030,3030,3030,3030,0
|
|
20231018,094900,79337370,3030,3030,3030,3030,0
|
|
20231018,094800,79337370,3030,3030,3030,3030,20
|
|
20231018,094700,79276770,3025,3050,3050,3020,6535
|
|
20231018,094600,59507385,3060,3060,3060,3060,0
|
|
20231018,094500,59507385,3060,3060,3060,3060,0
|
|
20231018,094400,59507385,3060,3060,3060,3060,0
|
|
20231018,094300,59507385,3060,3060,3060,3060,0
|
|
20231018,094200,59507385,3060,3060,3060,3060,0
|
|
20231018,094100,59507385,3060,3060,3060,3060,0
|
|
20231018,094000,59507385,3060,3060,3060,3060,0
|
|
20231018,093900,59507385,3060,3060,3060,3060,1
|
|
20231018,093800,59504325,3060,3060,3060,3060,1478
|
|
20231018,093700,54981645,3065,3065,3065,3065,0
|
|
20231018,093600,54981645,3065,3065,3065,3065,1
|
|
20231018,093500,54978580,3070,3070,3070,3070,0
|
|
20231018,093400,54978580,3070,3070,3070,3070,0
|
|
20231018,093300,54978580,3070,3070,3070,3070,0
|
|
20231018,093200,54978580,3070,3070,3070,3070,1
|
|
20231018,093100,54975510,3065,3065,3065,3065,0
|
|
20231018,093000,54975510,3065,3065,3065,3065,0
|
|
20231018,092900,54975510,3065,3065,3065,3065,0
|
|
20231018,092800,54975510,3065,3065,3065,3065,0
|
|
20231018,092700,54975510,3065,3065,3065,3065,0
|
|
20231018,092600,54975510,3065,3065,3065,3065,0
|
|
20231018,092500,54975510,3065,3065,3065,3065,0
|
|
20231018,092400,54975510,3065,3065,3065,3065,7
|
|
20231018,092300,54954055,3060,3060,3060,3060,356
|
|
20231018,092200,53864695,3060,3060,3060,3060,3
|
|
20231018,092100,53855515,3035,3055,3060,3035,3009
|
|
20231018,092000,44677035,3055,3040,3055,3040,6678
|
|
20231018,091900,24329240,3035,3035,3035,3035,0
|
|
20231018,091800,24329240,3035,3035,3035,3035,0
|
|
20231018,091700,24329240,3035,3035,3035,3035,0
|
|
20231018,091600,24329240,3035,3035,3035,3035,423
|
|
20231018,091500,23045435,3040,3040,3040,3040,1883
|
|
20231018,091400,17321115,3060,3060,3060,3060,0
|
|
20231018,091300,17321115,3060,3060,3060,3060,0
|
|
20231018,091200,17321115,3060,3050,3060,3050,2001
|
|
20231018,091100,11218055,3045,3045,3045,3045,2029
|
|
20231018,091000,5039750,3060,3060,3060,3060,0
|
|
20231018,090900,5039750,3060,3060,3060,3060,0
|
|
20231018,090800,5039750,3060,3050,3060,3050,108
|
|
20231018,090700,4710340,3050,3050,3050,3050,0
|
|
20231018,090600,4710340,3050,3050,3050,3050,0
|
|
20231018,090500,4710340,3050,3035,3050,3035,101
|
|
20231018,090400,4403790,3060,3060,3060,3060,1
|
|
20231018,090300,4400730,3055,3055,3055,3055,100
|
|
20231018,090200,4095230,3060,3060,3060,3060,0
|
|
20231018,090100,4095230,3060,3060,3060,3060,33
|
|
20231018,090000,3994250,3060,3040,3060,3035,1314
|