679 lines
32 KiB
CSV
679 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231030,201600,843957955,3300,3300,3300,3300,5793
|
|
20231030,201500,843957955,3300,3300,3300,3300,0
|
|
20231030,201400,843957955,3300,3300,3300,3300,0
|
|
20231030,201300,843957955,3300,3300,3300,3300,0
|
|
20231030,201200,843957955,3300,3300,3300,3300,0
|
|
20231030,201100,843957955,3300,3300,3300,3300,0
|
|
20231030,201000,843957955,3300,3300,3300,3300,0
|
|
20231030,200900,843957955,3300,3300,3300,3300,0
|
|
20231030,200800,843957955,3300,3300,3300,3300,0
|
|
20231030,200700,843957955,3300,3300,3300,3300,0
|
|
20231030,200600,843957955,3300,3300,3300,3300,0
|
|
20231030,200500,843957955,3300,3300,3300,3300,0
|
|
20231030,200400,843957955,3300,3300,3300,3300,0
|
|
20231030,200300,843957955,3300,3300,3300,3300,0
|
|
20231030,200200,843957955,3300,3300,3300,3300,0
|
|
20231030,200100,843957955,3300,3300,3300,3300,0
|
|
20231030,200000,843957955,3300,3300,3300,3300,0
|
|
20231030,195900,843957955,3300,3300,3300,3300,0
|
|
20231030,195800,843957955,3300,3300,3300,3300,0
|
|
20231030,195700,843957955,3300,3300,3300,3300,0
|
|
20231030,195600,843957955,3300,3300,3300,3300,0
|
|
20231030,195500,843957955,3300,3300,3300,3300,0
|
|
20231030,195400,843957955,3300,3300,3300,3300,0
|
|
20231030,195300,843957955,3300,3300,3300,3300,0
|
|
20231030,195200,843957955,3300,3300,3300,3300,0
|
|
20231030,195100,843957955,3300,3300,3300,3300,0
|
|
20231030,195000,843957955,3300,3300,3300,3300,0
|
|
20231030,194900,843957955,3300,3300,3300,3300,0
|
|
20231030,194800,843957955,3300,3300,3300,3300,0
|
|
20231030,194700,843957955,3300,3300,3300,3300,0
|
|
20231030,194600,843957955,3300,3300,3300,3300,5793
|
|
20231030,194500,843957955,3300,3300,3300,3300,0
|
|
20231030,194400,843957955,3300,3300,3300,3300,0
|
|
20231030,194300,843957955,3300,3300,3300,3300,0
|
|
20231030,194200,843957955,3300,3300,3300,3300,0
|
|
20231030,194100,843957955,3300,3300,3300,3300,0
|
|
20231030,194000,843957955,3300,3300,3300,3300,0
|
|
20231030,193900,843957955,3300,3300,3300,3300,0
|
|
20231030,193800,843957955,3300,3300,3300,3300,0
|
|
20231030,193700,843957955,3300,3300,3300,3300,0
|
|
20231030,193600,843957955,3300,3300,3300,3300,0
|
|
20231030,193500,843957955,3300,3300,3300,3300,0
|
|
20231030,193400,843957955,3300,3300,3300,3300,0
|
|
20231030,193300,843957955,3300,3300,3300,3300,0
|
|
20231030,193200,843957955,3300,3300,3300,3300,0
|
|
20231030,193100,843957955,3300,3300,3300,3300,0
|
|
20231030,193000,843957955,3300,3300,3300,3300,0
|
|
20231030,192900,843957955,3300,3300,3300,3300,0
|
|
20231030,192800,843957955,3300,3300,3300,3300,0
|
|
20231030,192700,843957955,3300,3300,3300,3300,0
|
|
20231030,192600,843957955,3300,3300,3300,3300,0
|
|
20231030,192500,843957955,3300,3300,3300,3300,0
|
|
20231030,192400,843957955,3300,3300,3300,3300,0
|
|
20231030,192300,843957955,3300,3300,3300,3300,0
|
|
20231030,192200,843957955,3300,3300,3300,3300,0
|
|
20231030,192100,843957955,3300,3300,3300,3300,0
|
|
20231030,192000,843957955,3300,3300,3300,3300,0
|
|
20231030,191900,843957955,3300,3300,3300,3300,0
|
|
20231030,191800,843957955,3300,3300,3300,3300,0
|
|
20231030,191700,843957955,3300,3300,3300,3300,0
|
|
20231030,191600,843957955,3300,3300,3300,3300,5793
|
|
20231030,191500,843957955,3300,3300,3300,3300,0
|
|
20231030,191400,843957955,3300,3300,3300,3300,0
|
|
20231030,191300,843957955,3300,3300,3300,3300,0
|
|
20231030,191200,843957955,3300,3300,3300,3300,0
|
|
20231030,191100,843957955,3300,3300,3300,3300,0
|
|
20231030,191000,843957955,3300,3300,3300,3300,0
|
|
20231030,190900,843957955,3300,3300,3300,3300,0
|
|
20231030,190800,843957955,3300,3300,3300,3300,0
|
|
20231030,190700,843957955,3300,3300,3300,3300,0
|
|
20231030,190600,843957955,3300,3300,3300,3300,0
|
|
20231030,190500,843957955,3300,3300,3300,3300,0
|
|
20231030,190400,843957955,3300,3300,3300,3300,0
|
|
20231030,190300,843957955,3300,3300,3300,3300,0
|
|
20231030,190200,843957955,3300,3300,3300,3300,0
|
|
20231030,190100,843957955,3300,3300,3300,3300,0
|
|
20231030,190000,843957955,3300,3300,3300,3300,0
|
|
20231030,185900,843957955,3300,3300,3300,3300,0
|
|
20231030,185800,843957955,3300,3300,3300,3300,0
|
|
20231030,185700,843957955,3300,3300,3300,3300,0
|
|
20231030,185600,843957955,3300,3300,3300,3300,0
|
|
20231030,185500,843957955,3300,3300,3300,3300,0
|
|
20231030,185400,843957955,3300,3300,3300,3300,0
|
|
20231030,185300,843957955,3300,3300,3300,3300,0
|
|
20231030,185200,843957955,3300,3300,3300,3300,0
|
|
20231030,185100,843957955,3300,3300,3300,3300,0
|
|
20231030,185000,843957955,3300,3300,3300,3300,0
|
|
20231030,184900,843957955,3300,3300,3300,3300,0
|
|
20231030,184800,843957955,3300,3300,3300,3300,0
|
|
20231030,184700,843957955,3300,3300,3300,3300,0
|
|
20231030,184600,843957955,3300,3300,3300,3300,5793
|
|
20231030,184500,843957955,3300,3300,3300,3300,0
|
|
20231030,184400,843957955,3300,3300,3300,3300,0
|
|
20231030,184300,843957955,3300,3300,3300,3300,0
|
|
20231030,184200,843957955,3300,3300,3300,3300,0
|
|
20231030,184100,843957955,3300,3300,3300,3300,0
|
|
20231030,184000,843957955,3300,3300,3300,3300,0
|
|
20231030,183900,843957955,3300,3300,3300,3300,0
|
|
20231030,183800,843957955,3300,3300,3300,3300,0
|
|
20231030,183700,843957955,3300,3300,3300,3300,0
|
|
20231030,183600,843957955,3300,3300,3300,3300,0
|
|
20231030,183500,843957955,3300,3300,3300,3300,0
|
|
20231030,183400,843957955,3300,3300,3300,3300,0
|
|
20231030,183300,843957955,3300,3300,3300,3300,0
|
|
20231030,183200,843957955,3300,3300,3300,3300,0
|
|
20231030,183100,843957955,3300,3300,3300,3300,0
|
|
20231030,183000,843957955,3300,3300,3300,3300,0
|
|
20231030,182900,843957955,3300,3300,3300,3300,0
|
|
20231030,182800,843957955,3300,3300,3300,3300,0
|
|
20231030,182700,843957955,3300,3300,3300,3300,0
|
|
20231030,182600,843957955,3300,3300,3300,3300,0
|
|
20231030,182500,843957955,3300,3300,3300,3300,0
|
|
20231030,182400,843957955,3300,3300,3300,3300,0
|
|
20231030,182300,843957955,3300,3300,3300,3300,0
|
|
20231030,182200,843957955,3300,3300,3300,3300,0
|
|
20231030,182100,843957955,3300,3300,3300,3300,0
|
|
20231030,182000,843957955,3300,3300,3300,3300,0
|
|
20231030,181900,843957955,3300,3300,3300,3300,0
|
|
20231030,181800,843957955,3300,3300,3300,3300,0
|
|
20231030,181700,843957955,3300,3300,3300,3300,0
|
|
20231030,181600,843957955,3300,3300,3300,3300,5793
|
|
20231030,181500,843957955,3300,3300,3300,3300,0
|
|
20231030,181400,843957955,3300,3300,3300,3300,0
|
|
20231030,181300,843957955,3300,3300,3300,3300,0
|
|
20231030,181200,843957955,3300,3300,3300,3300,0
|
|
20231030,181100,843957955,3300,3300,3300,3300,0
|
|
20231030,181000,843957955,3300,3300,3300,3300,0
|
|
20231030,180900,843957955,3300,3300,3300,3300,0
|
|
20231030,180800,843957955,3300,3300,3300,3300,0
|
|
20231030,180700,843957955,3300,3300,3300,3300,0
|
|
20231030,180600,843957955,3300,3300,3300,3300,0
|
|
20231030,180500,843957955,3300,3300,3300,3300,0
|
|
20231030,180400,843957955,3300,3300,3300,3300,0
|
|
20231030,180300,843957955,3300,3300,3300,3300,0
|
|
20231030,180200,843957955,3300,3300,3300,3300,0
|
|
20231030,180100,843957955,3300,3300,3300,3300,0
|
|
20231030,180000,843957955,3300,3300,3300,3300,0
|
|
20231030,175900,843957955,3300,3300,3300,3300,0
|
|
20231030,175800,843957955,3300,3300,3300,3300,0
|
|
20231030,175700,843957955,3300,3300,3300,3300,0
|
|
20231030,175600,843957955,3300,3300,3300,3300,0
|
|
20231030,175500,843957955,3300,3300,3300,3300,0
|
|
20231030,175400,843957955,3300,3300,3300,3300,0
|
|
20231030,175300,843957955,3300,3300,3300,3300,0
|
|
20231030,175200,843957955,3300,3300,3300,3300,0
|
|
20231030,175100,843957955,3300,3300,3300,3300,0
|
|
20231030,175000,843957955,3300,3300,3300,3300,0
|
|
20231030,174900,843957955,3300,3300,3300,3300,0
|
|
20231030,174800,843957955,3300,3300,3300,3300,0
|
|
20231030,174700,843957955,3300,3300,3300,3300,0
|
|
20231030,174600,843957955,3300,3300,3300,3300,5793
|
|
20231030,174500,843957955,3300,3300,3300,3300,0
|
|
20231030,174400,843957955,3300,3300,3300,3300,0
|
|
20231030,174300,843957955,3300,3300,3300,3300,0
|
|
20231030,174200,843957955,3300,3300,3300,3300,0
|
|
20231030,174100,843957955,3300,3300,3300,3300,0
|
|
20231030,174000,843957955,3300,3300,3300,3300,0
|
|
20231030,173900,843957955,3300,3300,3300,3300,0
|
|
20231030,173800,843957955,3300,3300,3300,3300,0
|
|
20231030,173700,843957955,3300,3300,3300,3300,0
|
|
20231030,173600,843957955,3300,3300,3300,3300,0
|
|
20231030,173500,843957955,3300,3300,3300,3300,0
|
|
20231030,173400,843957955,3300,3300,3300,3300,0
|
|
20231030,173300,843957955,3300,3300,3300,3300,0
|
|
20231030,173200,843957955,3300,3300,3300,3300,0
|
|
20231030,173100,843957955,3300,3300,3300,3300,0
|
|
20231030,173000,843957955,3300,3300,3300,3300,0
|
|
20231030,172900,843957955,3300,3300,3300,3300,0
|
|
20231030,172800,843957955,3300,3300,3300,3300,0
|
|
20231030,172700,843957955,3300,3300,3300,3300,0
|
|
20231030,172600,843957955,3300,3300,3300,3300,0
|
|
20231030,172500,843957955,3300,3300,3300,3300,0
|
|
20231030,172400,843957955,3300,3300,3300,3300,0
|
|
20231030,172300,843957955,3300,3300,3300,3300,0
|
|
20231030,172200,843957955,3300,3300,3300,3300,0
|
|
20231030,172100,843957955,3300,3300,3300,3300,0
|
|
20231030,172000,843957955,3300,3300,3300,3300,0
|
|
20231030,171900,843957955,3300,3300,3300,3300,0
|
|
20231030,171800,843957955,3300,3300,3300,3300,0
|
|
20231030,171700,843957955,3300,3300,3300,3300,0
|
|
20231030,171600,843957955,3300,3300,3300,3300,5793
|
|
20231030,171500,843957955,3300,3300,3300,3300,0
|
|
20231030,171400,843957955,3300,3300,3300,3300,0
|
|
20231030,171300,843957955,3300,3300,3300,3300,0
|
|
20231030,171200,843957955,3300,3300,3300,3300,0
|
|
20231030,171100,843957955,3300,3300,3300,3300,0
|
|
20231030,171000,843957955,3300,3300,3300,3300,0
|
|
20231030,170900,843957955,3300,3300,3300,3300,0
|
|
20231030,170800,843957955,3300,3300,3300,3300,0
|
|
20231030,170700,843957955,3300,3300,3300,3300,0
|
|
20231030,170600,843957955,3300,3300,3300,3300,0
|
|
20231030,170500,843957955,3300,3300,3300,3300,0
|
|
20231030,170400,843957955,3300,3300,3300,3300,0
|
|
20231030,170300,843957955,3300,3300,3300,3300,0
|
|
20231030,170200,843957955,3300,3300,3300,3300,0
|
|
20231030,170100,843957955,3300,3300,3300,3300,0
|
|
20231030,170000,843957955,3300,3300,3300,3300,0
|
|
20231030,165900,843957955,3300,3300,3300,3300,0
|
|
20231030,165800,843957955,3300,3300,3300,3300,0
|
|
20231030,165700,843957955,3300,3300,3300,3300,0
|
|
20231030,165600,843957955,3300,3300,3300,3300,0
|
|
20231030,165500,843957955,3300,3300,3300,3300,0
|
|
20231030,165400,843957955,3300,3300,3300,3300,0
|
|
20231030,165300,843957955,3300,3300,3300,3300,0
|
|
20231030,165200,843957955,3300,3300,3300,3300,0
|
|
20231030,165100,843957955,3300,3300,3300,3300,0
|
|
20231030,165000,843957955,3300,3300,3300,3300,0
|
|
20231030,164900,843957955,3300,3300,3300,3300,0
|
|
20231030,164800,843957955,3300,3300,3300,3300,0
|
|
20231030,164700,843957955,3300,3300,3300,3300,0
|
|
20231030,164600,843957955,3300,3300,3300,3300,5793
|
|
20231030,164500,843957955,3300,3300,3300,3300,0
|
|
20231030,164400,843957955,3300,3300,3300,3300,0
|
|
20231030,164300,843957955,3300,3300,3300,3300,0
|
|
20231030,164200,843957955,3300,3300,3300,3300,0
|
|
20231030,164100,843957955,3300,3300,3300,3300,0
|
|
20231030,164000,843957955,3300,3300,3300,3300,0
|
|
20231030,163900,843957955,3300,3300,3300,3300,0
|
|
20231030,163800,843957955,3300,3300,3300,3300,0
|
|
20231030,163700,843957955,3300,3300,3300,3300,0
|
|
20231030,163600,843957955,3300,3300,3300,3300,0
|
|
20231030,163500,843957955,3300,3300,3300,3300,0
|
|
20231030,163400,843957955,3300,3300,3300,3300,0
|
|
20231030,163300,843957955,3300,3300,3300,3300,0
|
|
20231030,163200,843957955,3300,3300,3300,3300,0
|
|
20231030,163100,843957955,3300,3300,3300,3300,0
|
|
20231030,163000,843957955,3300,3300,3300,3300,0
|
|
20231030,162900,843957955,3300,3300,3300,3300,0
|
|
20231030,162800,843957955,3300,3300,3300,3300,0
|
|
20231030,162700,843957955,3300,3300,3300,3300,0
|
|
20231030,162600,843957955,3300,3300,3300,3300,0
|
|
20231030,162500,843957955,3300,3300,3300,3300,0
|
|
20231030,162400,843957955,3300,3300,3300,3300,0
|
|
20231030,162300,843957955,3300,3300,3300,3300,0
|
|
20231030,162200,843957955,3300,3300,3300,3300,0
|
|
20231030,162100,843957955,3300,3300,3300,3300,0
|
|
20231030,162000,843957955,3300,3300,3300,3300,0
|
|
20231030,161900,843957955,3300,3300,3300,3300,0
|
|
20231030,161800,843957955,3300,3300,3300,3300,0
|
|
20231030,161700,843957955,3300,3300,3300,3300,0
|
|
20231030,161600,843957955,3300,3300,3300,3300,5793
|
|
20231030,161500,843957955,3300,3300,3300,3300,0
|
|
20231030,161400,843957955,3300,3300,3300,3300,0
|
|
20231030,161300,843957955,3300,3300,3300,3300,0
|
|
20231030,161200,843957955,3300,3300,3300,3300,0
|
|
20231030,161100,843957955,3300,3300,3300,3300,0
|
|
20231030,161000,843957955,3300,3300,3300,3300,0
|
|
20231030,160900,843957955,3300,3300,3300,3300,0
|
|
20231030,160800,843957955,3300,3300,3300,3300,0
|
|
20231030,160700,843957955,3300,3300,3300,3300,0
|
|
20231030,160600,843957955,3300,3300,3300,3300,0
|
|
20231030,160500,843957955,3300,3300,3300,3300,0
|
|
20231030,160400,843957955,3300,3300,3300,3300,0
|
|
20231030,160300,843957955,3300,3300,3300,3300,0
|
|
20231030,160200,843957955,3300,3300,3300,3300,0
|
|
20231030,160100,843957955,3300,3300,3300,3300,0
|
|
20231030,160000,843957955,3300,3300,3300,3300,0
|
|
20231030,155900,843957955,3300,3300,3300,3300,0
|
|
20231030,155800,843957955,3300,3300,3300,3300,0
|
|
20231030,155700,843957955,3300,3300,3300,3300,0
|
|
20231030,155600,843957955,3300,3300,3300,3300,0
|
|
20231030,155500,843957955,3300,3300,3300,3300,0
|
|
20231030,155400,843957955,3300,3300,3300,3300,0
|
|
20231030,155300,843957955,3300,3300,3300,3300,0
|
|
20231030,155200,843957955,3300,3300,3300,3300,0
|
|
20231030,155100,843957955,3300,3300,3300,3300,0
|
|
20231030,155000,843957955,3300,3300,3300,3300,0
|
|
20231030,154900,843957955,3300,3300,3300,3300,0
|
|
20231030,154800,843957955,3300,3300,3300,3300,0
|
|
20231030,154700,843957955,3300,3300,3300,3300,0
|
|
20231030,154600,843957955,3300,3300,3300,3300,5793
|
|
20231030,154500,843957955,3300,3300,3300,3300,0
|
|
20231030,154400,843957955,3300,3300,3300,3300,0
|
|
20231030,154300,843957955,3300,3300,3300,3300,0
|
|
20231030,154200,843957955,3300,3300,3300,3300,0
|
|
20231030,154100,843957955,3300,3300,3300,3300,0
|
|
20231030,154000,843957955,3300,3300,3300,3300,0
|
|
20231030,153900,843957955,3300,3300,3300,3300,0
|
|
20231030,153800,843957955,3300,3300,3300,3300,0
|
|
20231030,153700,843957955,3300,3300,3300,3300,0
|
|
20231030,153600,843957955,3300,3300,3300,3300,0
|
|
20231030,153500,843957955,3300,3300,3300,3300,0
|
|
20231030,153400,843957955,3300,3300,3300,3300,0
|
|
20231030,153300,843957955,3300,3300,3300,3300,0
|
|
20231030,153200,843957955,3300,3300,3300,3300,0
|
|
20231030,153100,843957955,3300,3300,3300,3300,0
|
|
20231030,153000,843957955,3300,3300,3300,3300,5793
|
|
20231030,152900,824841055,3305,3305,3305,3305,0
|
|
20231030,152800,824841055,3305,3305,3305,3305,0
|
|
20231030,152700,824841055,3305,3305,3305,3305,0
|
|
20231030,152600,824841055,3305,3305,3305,3305,0
|
|
20231030,152500,824841055,3305,3305,3305,3305,0
|
|
20231030,152400,824841055,3305,3305,3305,3305,0
|
|
20231030,152300,824841055,3305,3305,3305,3305,0
|
|
20231030,152200,824841055,3305,3305,3305,3305,0
|
|
20231030,152100,824841055,3305,3305,3305,3305,0
|
|
20231030,152000,824841055,3305,3305,3305,3305,0
|
|
20231030,151900,824841055,3305,3305,3305,3305,162
|
|
20231030,151800,824305645,3305,3305,3305,3305,222
|
|
20231030,151700,823571935,3305,3305,3305,3305,106
|
|
20231030,151600,823221605,3305,3305,3310,3305,380
|
|
20231030,151500,821965700,3305,3315,3315,3305,82
|
|
20231030,151400,821694680,3315,3305,3315,3305,108
|
|
20231030,151300,821336740,3305,3305,3305,3305,5000
|
|
20231030,151200,804811740,3305,3310,3310,3305,44
|
|
20231030,151100,804666315,3310,3310,3310,3310,38
|
|
20231030,151000,804540535,3305,3305,3305,3305,0
|
|
20231030,150900,804540535,3305,3315,3315,3305,1463
|
|
20231030,150800,799701610,3315,3315,3315,3315,0
|
|
20231030,150700,799701610,3315,3315,3315,3315,0
|
|
20231030,150600,799701610,3315,3315,3315,3315,0
|
|
20231030,150500,799701610,3315,3315,3315,3315,0
|
|
20231030,150400,799701610,3315,3320,3320,3315,889
|
|
20231030,150300,796754075,3320,3320,3320,3320,30
|
|
20231030,150200,796654475,3320,3320,3320,3320,0
|
|
20231030,150100,796654475,3320,3315,3320,3315,2
|
|
20231030,150000,796647840,3310,3310,3310,3310,1104
|
|
20231030,145900,792993600,3310,3310,3310,3310,0
|
|
20231030,145800,792993600,3310,3310,3310,3310,1999
|
|
20231030,145700,786376910,3310,3310,3310,3310,0
|
|
20231030,145600,786376910,3310,3310,3310,3310,15
|
|
20231030,145500,786327260,3315,3315,3315,3315,0
|
|
20231030,145400,786327260,3315,3315,3315,3315,162
|
|
20231030,145300,785790230,3315,3320,3320,3315,1203
|
|
20231030,145200,781802280,3320,3320,3320,3320,34
|
|
20231030,145100,781689400,3315,3315,3315,3315,130
|
|
20231030,145000,781258450,3320,3320,3320,3320,228
|
|
20231030,144900,780501490,3320,3320,3320,3320,390
|
|
20231030,144800,779206690,3320,3320,3320,3320,175
|
|
20231030,144700,778625690,3320,3320,3320,3320,50
|
|
20231030,144600,778459690,3320,3315,3320,3315,35
|
|
20231030,144500,778343500,3320,3320,3320,3320,230
|
|
20231030,144400,777579900,3320,3320,3320,3320,0
|
|
20231030,144300,777579900,3320,3320,3320,3320,0
|
|
20231030,144200,777579900,3320,3320,3320,3320,11
|
|
20231030,144100,777543380,3315,3315,3315,3315,99
|
|
20231030,144000,777215195,3315,3315,3315,3315,394
|
|
20231030,143900,775909085,3315,3315,3315,3315,0
|
|
20231030,143800,775909085,3315,3315,3315,3315,150
|
|
20231030,143700,775411835,3315,3315,3315,3315,0
|
|
20231030,143600,775411835,3315,3315,3315,3315,1056
|
|
20231030,143500,771911195,3325,3325,3325,3325,0
|
|
20231030,143400,771911195,3325,3325,3325,3325,10
|
|
20231030,143300,771877945,3325,3325,3325,3325,0
|
|
20231030,143200,771877945,3325,3325,3325,3325,0
|
|
20231030,143100,771877945,3325,3325,3325,3325,0
|
|
20231030,143000,771877945,3325,3325,3325,3325,0
|
|
20231030,142900,771877945,3325,3325,3325,3325,0
|
|
20231030,142800,771877945,3325,3325,3325,3325,0
|
|
20231030,142700,771877945,3325,3325,3325,3325,1
|
|
20231030,142600,771874620,3325,3325,3325,3325,0
|
|
20231030,142500,771874620,3325,3325,3325,3320,43
|
|
20231030,142400,771731850,3320,3320,3320,3320,0
|
|
20231030,142300,771731850,3320,3320,3320,3320,0
|
|
20231030,142200,771731850,3320,3320,3320,3320,2
|
|
20231030,142100,771725210,3320,3320,3320,3320,4180
|
|
20231030,142000,757847610,3320,3320,3320,3320,100
|
|
20231030,141900,757515610,3320,3320,3320,3320,32
|
|
20231030,141800,757409370,3325,3325,3325,3325,1
|
|
20231030,141700,757406045,3320,3320,3320,3320,100
|
|
20231030,141600,757074045,3320,3320,3320,3320,3000
|
|
20231030,141500,747114045,3320,3320,3325,3320,755
|
|
20231030,141400,744606440,3320,3320,3320,3320,0
|
|
20231030,141300,744606440,3320,3320,3320,3320,161
|
|
20231030,141200,744071920,3320,3320,3320,3320,239
|
|
20231030,141100,743278440,3320,3320,3320,3320,0
|
|
20231030,141000,743278440,3320,3320,3320,3320,0
|
|
20231030,140900,743278440,3320,3320,3320,3320,0
|
|
20231030,140800,743278440,3320,3320,3320,3320,0
|
|
20231030,140700,743278440,3320,3320,3320,3320,0
|
|
20231030,140600,743278440,3320,3320,3320,3320,3
|
|
20231030,140500,743268480,3320,3320,3320,3320,711
|
|
20231030,140400,740907960,3325,3325,3325,3325,0
|
|
20231030,140300,740907960,3325,3325,3325,3325,0
|
|
20231030,140200,740907960,3325,3320,3325,3320,1636
|
|
20231030,140100,735476435,3325,3325,3325,3325,211
|
|
20231030,140000,734774860,3320,3320,3320,3320,196
|
|
20231030,135900,734124140,3320,3325,3325,3320,308
|
|
20231030,135800,733100080,3325,3325,3325,3325,0
|
|
20231030,135700,733100080,3325,3325,3325,3325,0
|
|
20231030,135600,733100080,3325,3325,3325,3325,6
|
|
20231030,135500,733080130,3325,3320,3325,3320,21
|
|
20231030,135400,733010310,3320,3320,3320,3320,0
|
|
20231030,135300,733010310,3320,3320,3320,3320,0
|
|
20231030,135200,733010310,3320,3320,3320,3320,0
|
|
20231030,135100,733010310,3320,3320,3320,3320,638
|
|
20231030,135000,730892150,3325,3325,3325,3325,0
|
|
20231030,134900,730892150,3325,3325,3325,3325,0
|
|
20231030,134800,730892150,3325,3320,3325,3320,1112
|
|
20231030,134700,727194800,3325,3325,3325,3325,20
|
|
20231030,134600,727128300,3320,3320,3320,3320,0
|
|
20231030,134500,727128300,3320,3330,3330,3320,31044
|
|
20231030,134400,624049230,3330,3330,3330,3330,296
|
|
20231030,134300,623063550,3325,3325,3325,3325,25
|
|
20231030,134200,622980425,3330,3330,3330,3330,181
|
|
20231030,134100,622377695,3330,3330,3330,3330,11
|
|
20231030,134000,622341065,3330,3330,3330,3330,1
|
|
20231030,133900,622337735,3330,3330,3330,3330,0
|
|
20231030,133800,622337735,3330,3330,3330,3330,0
|
|
20231030,133700,622337735,3330,3330,3330,3330,0
|
|
20231030,133600,622337735,3330,3330,3330,3330,0
|
|
20231030,133500,622337735,3330,3330,3330,3330,0
|
|
20231030,133400,622337735,3330,3330,3330,3330,0
|
|
20231030,133300,622337735,3330,3330,3330,3330,0
|
|
20231030,133200,622337735,3330,3330,3330,3330,8
|
|
20231030,133100,622311095,3335,3335,3335,3335,0
|
|
20231030,133000,622311095,3335,3335,3335,3335,1
|
|
20231030,132900,622307760,3325,3325,3325,3325,0
|
|
20231030,132800,622307760,3325,3330,3330,3325,120
|
|
20231030,132700,621908260,3330,3330,3330,3330,479
|
|
20231030,132600,620313190,3330,3330,3330,3330,0
|
|
20231030,132500,620313190,3330,3330,3330,3330,0
|
|
20231030,132400,620313190,3330,3330,3330,3330,474
|
|
20231030,132300,618734770,3335,3335,3335,3335,50
|
|
20231030,132200,618568020,3335,3335,3335,3335,566
|
|
20231030,132100,616680410,3335,3335,3335,3335,299
|
|
20231030,132000,615683245,3330,3330,3330,3330,0
|
|
20231030,131900,615683245,3330,3330,3330,3330,0
|
|
20231030,131800,615683245,3330,3330,3330,3330,55
|
|
20231030,131700,615500095,3335,3335,3335,3335,0
|
|
20231030,131600,615500095,3335,3330,3335,3330,4068
|
|
20231030,131500,601953650,3330,3330,3330,3330,0
|
|
20231030,131400,601953650,3330,3330,3330,3330,0
|
|
20231030,131300,601953650,3330,3330,3330,3330,9
|
|
20231030,131200,601923680,3330,3330,3330,3330,1000
|
|
20231030,131100,598593680,3330,3335,3335,3330,1000
|
|
20231030,131000,595263045,3335,3335,3335,3335,2
|
|
20231030,130900,595256375,3335,3335,3335,3335,11
|
|
20231030,130800,595219690,3335,3335,3335,3335,169
|
|
20231030,130700,594656075,3335,3335,3335,3335,0
|
|
20231030,130600,594656075,3335,3335,3335,3335,1000
|
|
20231030,130500,591321075,3335,3335,3335,3335,0
|
|
20231030,130400,591321075,3335,3335,3335,3335,2
|
|
20231030,130300,591314405,3340,3340,3340,3340,58
|
|
20231030,130200,591120685,3340,3340,3340,3340,0
|
|
20231030,130100,591120685,3340,3340,3340,3340,0
|
|
20231030,130000,591120685,3340,3340,3340,3340,1
|
|
20231030,125900,591117345,3335,3335,3335,3335,1066
|
|
20231030,125800,587562235,3335,3335,3335,3335,20
|
|
20231030,125700,587495535,3335,3335,3335,3335,0
|
|
20231030,125600,587495535,3335,3335,3335,3335,0
|
|
20231030,125500,587495535,3335,3335,3335,3335,0
|
|
20231030,125400,587495535,3335,3335,3335,3335,152
|
|
20231030,125300,586988615,3335,3335,3335,3335,142
|
|
20231030,125200,586515045,3335,3335,3335,3335,792
|
|
20231030,125100,583873725,3335,3335,3335,3335,0
|
|
20231030,125000,583873725,3335,3335,3335,3335,0
|
|
20231030,124900,583873725,3335,3335,3335,3335,0
|
|
20231030,124800,583873725,3335,3335,3335,3335,0
|
|
20231030,124700,583873725,3335,3335,3335,3335,0
|
|
20231030,124600,583873725,3335,3335,3335,3335,0
|
|
20231030,124500,583873725,3335,3335,3335,3335,30
|
|
20231030,124400,583773675,3335,3335,3335,3335,111
|
|
20231030,124300,583403490,3335,3335,3335,3335,0
|
|
20231030,124200,583403490,3335,3335,3335,3335,80
|
|
20231030,124100,583136690,3335,3335,3335,3335,600
|
|
20231030,124000,581135690,3335,3335,3335,3335,2
|
|
20231030,123900,581129020,3335,3335,3335,3335,311
|
|
20231030,123800,580091835,3335,3335,3335,3335,8
|
|
20231030,123700,580065155,3335,3335,3335,3335,0
|
|
20231030,123600,580065155,3335,3335,3335,3335,0
|
|
20231030,123500,580065155,3335,3335,3335,3335,1
|
|
20231030,123400,580061820,3340,3340,3340,3340,0
|
|
20231030,123300,580061820,3340,3340,3340,3340,0
|
|
20231030,123200,580061820,3340,3340,3340,3340,11
|
|
20231030,123100,580025080,3340,3340,3340,3340,100
|
|
20231030,123000,579691080,3335,3335,3335,3335,20
|
|
20231030,122900,579624380,3340,3340,3340,3340,3
|
|
20231030,122800,579614360,3340,3340,3340,3340,1
|
|
20231030,122700,579611020,3335,3335,3335,3335,0
|
|
20231030,122600,579611020,3335,3335,3335,3335,50
|
|
20231030,122500,579444270,3335,3335,3335,3335,0
|
|
20231030,122400,579444270,3335,3335,3335,3335,0
|
|
20231030,122300,579444270,3335,3335,3335,3335,98
|
|
20231030,122200,579117440,3335,3335,3335,3335,0
|
|
20231030,122100,579117440,3335,3335,3335,3335,1000
|
|
20231030,122000,575782440,3335,3335,3335,3335,0
|
|
20231030,121900,575782440,3335,3335,3335,3335,0
|
|
20231030,121800,575782440,3335,3335,3335,3335,0
|
|
20231030,121700,575782440,3335,3335,3335,3335,0
|
|
20231030,121600,575782440,3335,3335,3335,3335,1
|
|
20231030,121500,575779105,3335,3335,3335,3335,3
|
|
20231030,121400,575769100,3340,3340,3340,3340,21
|
|
20231030,121300,575698960,3335,3335,3335,3335,0
|
|
20231030,121200,575698960,3335,3335,3335,3335,0
|
|
20231030,121100,575698960,3335,3335,3335,3335,0
|
|
20231030,121000,575698960,3335,3335,3335,3335,146
|
|
20231030,120900,575212050,3340,3335,3340,3335,165
|
|
20231030,120800,574661400,3335,3335,3335,3335,1812
|
|
20231030,120700,568618380,3340,3340,3340,3340,0
|
|
20231030,120600,568618380,3340,3340,3340,3340,0
|
|
20231030,120500,568618380,3340,3340,3340,3340,509
|
|
20231030,120400,566918320,3340,3340,3340,3340,0
|
|
20231030,120300,566918320,3340,3340,3340,3340,0
|
|
20231030,120200,566918320,3340,3340,3340,3340,0
|
|
20231030,120100,566918320,3340,3340,3340,3340,50
|
|
20231030,120000,566751320,3345,3345,3345,3345,1
|
|
20231030,115900,566747975,3340,3340,3340,3340,0
|
|
20231030,115800,566747975,3340,3340,3340,3340,122
|
|
20231030,115700,566340495,3340,3340,3340,3340,0
|
|
20231030,115600,566340495,3340,3340,3340,3340,6
|
|
20231030,115500,566320455,3335,3335,3335,3335,307
|
|
20231030,115400,565296610,3335,3335,3335,3335,0
|
|
20231030,115300,565296610,3335,3340,3340,3335,28
|
|
20231030,115200,565203225,3340,3340,3340,3340,6
|
|
20231030,115100,565183185,3335,3335,3335,3335,0
|
|
20231030,115000,565183185,3335,3335,3335,3335,2
|
|
20231030,114900,565176515,3340,3340,3340,3340,0
|
|
20231030,114800,565176515,3340,3335,3340,3335,2
|
|
20231030,114700,565169840,3335,3335,3335,3335,1
|
|
20231030,114600,565166505,3335,3335,3335,3335,6
|
|
20231030,114500,565146495,3335,3345,3345,3335,328
|
|
20231030,114400,564049635,3340,3340,3340,3340,0
|
|
20231030,114300,564049635,3340,3340,3350,3340,1043
|
|
20231030,114200,560566005,3350,3340,3350,3340,14
|
|
20231030,114100,560519235,3340,3340,3340,3340,1
|
|
20231030,114000,560515895,3350,3350,3350,3350,0
|
|
20231030,113900,560515895,3350,3345,3350,3345,2
|
|
20231030,113800,560509200,3340,3340,3340,3340,0
|
|
20231030,113700,560509200,3340,3340,3340,3340,0
|
|
20231030,113600,560509200,3340,3340,3340,3340,135
|
|
20231030,113500,560058300,3355,3350,3355,3350,3
|
|
20231030,113400,560048245,3340,3340,3340,3340,0
|
|
20231030,113300,560048245,3340,3345,3345,3340,368
|
|
20231030,113200,558819060,3345,3345,3345,3345,150
|
|
20231030,113100,558317310,3345,3345,3345,3345,1
|
|
20231030,113000,558313965,3350,3350,3350,3350,0
|
|
20231030,112900,558313965,3350,3350,3350,3350,61
|
|
20231030,112800,558109615,3350,3350,3350,3350,0
|
|
20231030,112700,558109615,3350,3350,3350,3350,20
|
|
20231030,112600,558042615,3355,3355,3355,3355,4
|
|
20231030,112500,558029195,3350,3350,3350,3350,16
|
|
20231030,112400,557975595,3350,3350,3350,3350,0
|
|
20231030,112300,557975595,3350,3350,3350,3350,183
|
|
20231030,112200,557362545,3355,3355,3355,3355,40
|
|
20231030,112100,557228345,3355,3355,3355,3355,0
|
|
20231030,112000,557228345,3355,3355,3355,3355,0
|
|
20231030,111900,557228345,3355,3355,3355,3355,10
|
|
20231030,111800,557194795,3350,3350,3350,3350,35
|
|
20231030,111700,557077545,3350,3350,3350,3350,18
|
|
20231030,111600,557017245,3350,3350,3355,3350,20
|
|
20231030,111500,556950235,3350,3350,3350,3350,0
|
|
20231030,111400,556950235,3350,3350,3350,3350,0
|
|
20231030,111300,556950235,3350,3350,3350,3350,0
|
|
20231030,111200,556950235,3350,3350,3350,3350,150
|
|
20231030,111100,556447735,3350,3350,3350,3350,0
|
|
20231030,111000,556447735,3350,3350,3350,3350,0
|
|
20231030,110900,556447735,3350,3350,3350,3350,2
|
|
20231030,110800,556441035,3350,3350,3350,3350,4
|
|
20231030,110700,556427635,3350,3350,3350,3350,221
|
|
20231030,110600,555687285,3355,3355,3355,3355,4
|
|
20231030,110500,555673865,3355,3355,3355,3355,0
|
|
20231030,110400,555673865,3355,3360,3365,3355,25
|
|
20231030,110300,555589975,3375,3360,3375,3355,1343
|
|
20231030,110200,551063975,3360,3360,3360,3360,710
|
|
20231030,110100,548678375,3360,3360,3360,3360,6
|
|
20231030,110000,548658215,3355,3355,3355,3355,101
|
|
20231030,105900,548319360,3355,3355,3355,3350,345
|
|
20231030,105800,547161895,3355,3350,3355,3350,2
|
|
20231030,105700,547155190,3355,3355,3355,3355,0
|
|
20231030,105600,547155190,3355,3355,3355,3355,101
|
|
20231030,105500,546816335,3355,3355,3355,3355,30
|
|
20231030,105400,546715685,3355,3355,3355,3355,0
|
|
20231030,105300,546715685,3355,3355,3355,3355,0
|
|
20231030,105200,546715685,3355,3355,3355,3355,0
|
|
20231030,105100,546715685,3355,3350,3355,3350,222
|
|
20231030,105000,545970890,3350,3340,3350,3340,448
|
|
20231030,104900,544471570,3350,3350,3350,3350,0
|
|
20231030,104800,544471570,3350,3345,3350,3345,3
|
|
20231030,104700,544461530,3345,3345,3345,3345,0
|
|
20231030,104600,544461530,3345,3345,3345,3345,321
|
|
20231030,104500,543387785,3340,3340,3340,3340,0
|
|
20231030,104400,543387785,3340,3340,3340,3340,105
|
|
20231030,104300,543037085,3335,3335,3335,3335,0
|
|
20231030,104200,543037085,3335,3335,3335,3335,400
|
|
20231030,104100,541703085,3340,3340,3340,3340,0
|
|
20231030,104000,541703085,3340,3340,3340,3340,0
|
|
20231030,103900,541703085,3340,3340,3340,3340,0
|
|
20231030,103800,541703085,3340,3340,3340,3340,30
|
|
20231030,103700,541602885,3340,3340,3340,3340,51
|
|
20231030,103600,541432545,3340,3340,3340,3340,39
|
|
20231030,103500,541302285,3340,3340,3340,3340,30
|
|
20231030,103400,541202085,3340,3340,3340,3340,328
|
|
20231030,103300,540106565,3340,3335,3340,3335,72
|
|
20231030,103200,539866185,3340,3340,3340,3340,0
|
|
20231030,103100,539866185,3340,3335,3340,3335,271
|
|
20231030,103000,538961550,3330,3330,3330,3330,22
|
|
20231030,102900,538888290,3335,3330,3335,3330,212
|
|
20231030,102800,538181830,3330,3330,3330,3330,0
|
|
20231030,102700,538181830,3330,3330,3330,3330,36
|
|
20231030,102600,538061950,3335,3335,3335,3335,5
|
|
20231030,102500,538045275,3330,3330,3330,3330,175
|
|
20231030,102400,537462525,3330,3335,3335,3330,9
|
|
20231030,102300,537432550,3330,3330,3330,3330,400
|
|
20231030,102200,536100550,3330,3330,3330,3330,0
|
|
20231030,102100,536100550,3330,3330,3330,3330,101
|
|
20231030,102000,535764220,3340,3340,3340,3340,148
|
|
20231030,101900,535269900,3340,3340,3340,3340,251
|
|
20231030,101800,534431560,3345,3345,3345,3345,0
|
|
20231030,101700,534431560,3345,3345,3345,3345,0
|
|
20231030,101600,534431560,3345,3345,3345,3345,448
|
|
20231030,101500,532933000,3345,3340,3345,3340,464
|
|
20231030,101400,531383235,3330,3335,3335,3330,2000
|
|
20231030,101300,524720620,3345,3340,3345,3340,879
|
|
20231030,101200,521780780,3335,3325,3335,3325,16530
|
|
20231030,101100,466818230,3330,3330,3330,3330,0
|
|
20231030,101000,466818230,3330,3325,3330,3320,21662
|
|
20231030,100900,394874250,3325,3330,3330,3325,316
|
|
20231030,100800,393821975,3335,3335,3335,3335,20
|
|
20231030,100700,393755275,3325,3325,3325,3325,0
|
|
20231030,100600,393755275,3325,3330,3330,3325,16
|
|
20231030,100500,393702070,3335,3335,3335,3335,0
|
|
20231030,100400,393702070,3335,3335,3335,3335,430
|
|
20231030,100300,392268020,3335,3335,3335,3335,0
|
|
20231030,100200,392268020,3335,3335,3335,3335,0
|
|
20231030,100100,392268020,3335,3335,3335,3335,1
|
|
20231030,100000,392264685,3340,3340,3340,3340,0
|
|
20231030,095900,392264685,3340,3340,3340,3340,0
|
|
20231030,095800,392264685,3340,3340,3340,3340,99
|
|
20231030,095700,391934025,3340,3325,3340,3325,351
|
|
20231030,095600,390763665,3325,3325,3330,3325,85
|
|
20231030,095500,390481020,3330,3325,3330,3325,866
|
|
20231030,095400,387601030,3325,3325,3325,3325,0
|
|
20231030,095300,387601030,3325,3325,3325,3325,105
|
|
20231030,095200,387251905,3325,3335,3335,3325,591
|
|
20231030,095100,385282945,3335,3335,3335,3335,63
|
|
20231030,095000,385072840,3335,3335,3335,3335,1
|
|
20231030,094900,385069505,3335,3325,3335,3325,5105
|
|
20231030,094800,368094620,3325,3325,3325,3325,446
|
|
20231030,094700,366611670,3325,3335,3335,3325,5234
|
|
20231030,094600,349182120,3330,3330,3330,3330,66
|
|
20231030,094500,348962340,3340,3330,3340,3330,109
|
|
20231030,094400,348598300,3330,3340,3340,3330,1182
|
|
20231030,094300,344650470,3340,3325,3340,3325,180
|
|
20231030,094200,344050000,3325,3330,3330,3325,487
|
|
20231030,094100,342428340,3325,3330,3340,3325,1371
|
|
20231030,094000,337860225,3330,3345,3345,3325,11661
|
|
20231030,093900,299037860,3345,3350,3350,3345,85
|
|
20231030,093800,298753120,3350,3350,3350,3350,0
|
|
20231030,093700,298753120,3350,3350,3350,3350,256
|
|
20231030,093600,297895520,3350,3355,3360,3350,482
|
|
20231030,093500,296280315,3355,3360,3360,3355,34
|
|
20231030,093400,296166140,3360,3360,3360,3360,5
|
|
20231030,093300,296149340,3360,3360,3360,3360,198
|
|
20231030,093200,295484060,3360,3350,3360,3350,280
|
|
20231030,093100,294545020,3350,3340,3350,3340,112
|
|
20231030,093000,294170800,3350,3350,3350,3350,1
|
|
20231030,092900,294167450,3340,3345,3345,3340,896
|
|
20231030,092800,291173320,3350,3350,3360,3350,225
|
|
20231030,092700,290419445,3350,3355,3360,3350,642
|
|
20231030,092600,288267010,3355,3370,3370,3355,488
|
|
20231030,092500,286626980,3380,3380,3380,3380,0
|
|
20231030,092400,286626980,3380,3370,3380,3370,2
|
|
20231030,092300,286620230,3380,3375,3390,3375,2015
|
|
20231030,092200,279798025,3380,3380,3380,3370,2000
|
|
20231030,092100,273056250,3370,3380,3380,3370,1517
|
|
20231030,092000,267942215,3380,3390,3390,3380,1045
|
|
20231030,091900,264401485,3385,3380,3390,3380,3857
|
|
20231030,091800,251334040,3380,3370,3380,3370,231
|
|
20231030,091700,250554120,3370,3385,3390,3370,19134
|
|
20231030,091600,185959715,3375,3370,3390,3360,14516
|
|
20231030,091500,136880590,3370,3370,3370,3355,742
|
|
20231030,091400,134380095,3370,3370,3380,3365,2022
|
|
20231030,091300,127565260,3370,3370,3370,3370,802
|
|
20231030,091200,124862520,3370,3330,3370,3330,3152
|
|
20231030,091100,114283015,3330,3320,3335,3320,354
|
|
20231030,091000,113105580,3325,3350,3350,3325,4975
|
|
20231030,090900,96526375,3355,3345,3365,3345,705
|
|
20231030,090800,94162040,3370,3340,3370,3340,1956
|
|
20231030,090700,87593370,3340,3340,3365,3335,1707
|
|
20231030,090600,81871985,3335,3350,3350,3335,5038
|
|
20231030,090500,65052830,3360,3350,3360,3345,773
|
|
20231030,090400,62463065,3350,3335,3350,3335,876
|
|
20231030,090300,59539265,3345,3355,3370,3325,2859
|
|
20231030,090200,50003165,3370,3330,3370,3325,4733
|
|
20231030,090100,34145660,3330,3340,3355,3330,3518
|
|
20231030,090000,22387310,3340,3375,3375,3340,3617
|