640 lines
30 KiB
CSV
640 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231010,193700,253788480,5020,5020,5020,5020,1303
|
|
20231010,193600,253788480,5020,5020,5020,5020,0
|
|
20231010,193500,253788480,5020,5020,5020,5020,0
|
|
20231010,193400,253788480,5020,5020,5020,5020,0
|
|
20231010,193300,253788480,5020,5020,5020,5020,0
|
|
20231010,193200,253788480,5020,5020,5020,5020,0
|
|
20231010,193100,253788480,5020,5020,5020,5020,0
|
|
20231010,193000,253788480,5020,5020,5020,5020,0
|
|
20231010,192900,253788480,5020,5020,5020,5020,0
|
|
20231010,192800,253788480,5020,5020,5020,5020,0
|
|
20231010,192700,253788480,5020,5020,5020,5020,0
|
|
20231010,192600,253788480,5020,5020,5020,5020,0
|
|
20231010,192500,253788480,5020,5020,5020,5020,0
|
|
20231010,192400,253788480,5020,5020,5020,5020,0
|
|
20231010,192300,253788480,5020,5020,5020,5020,0
|
|
20231010,192200,253788480,5020,5020,5020,5020,0
|
|
20231010,192100,253788480,5020,5020,5020,5020,0
|
|
20231010,192000,253788480,5020,5020,5020,5020,0
|
|
20231010,191900,253788480,5020,5020,5020,5020,0
|
|
20231010,191800,253788480,5020,5020,5020,5020,0
|
|
20231010,191700,253788480,5020,5020,5020,5020,0
|
|
20231010,191600,253788480,5020,5020,5020,5020,0
|
|
20231010,191500,253788480,5020,5020,5020,5020,0
|
|
20231010,191400,253788480,5020,5020,5020,5020,0
|
|
20231010,191300,253788480,5020,5020,5020,5020,0
|
|
20231010,191200,253788480,5020,5020,5020,5020,0
|
|
20231010,191100,253788480,5020,5020,5020,5020,0
|
|
20231010,191000,253788480,5020,5020,5020,5020,0
|
|
20231010,190900,253788480,5020,5020,5020,5020,0
|
|
20231010,190800,253788480,5020,5020,5020,5020,0
|
|
20231010,190700,253788480,5020,5020,5020,5020,1303
|
|
20231010,190600,253788480,5020,5020,5020,5020,0
|
|
20231010,190500,253788480,5020,5020,5020,5020,0
|
|
20231010,190400,253788480,5020,5020,5020,5020,0
|
|
20231010,190300,253788480,5020,5020,5020,5020,0
|
|
20231010,190200,253788480,5020,5020,5020,5020,0
|
|
20231010,190100,253788480,5020,5020,5020,5020,0
|
|
20231010,190000,253788480,5020,5020,5020,5020,0
|
|
20231010,185900,253788480,5020,5020,5020,5020,0
|
|
20231010,185800,253788480,5020,5020,5020,5020,0
|
|
20231010,185700,253788480,5020,5020,5020,5020,0
|
|
20231010,185600,253788480,5020,5020,5020,5020,0
|
|
20231010,185500,253788480,5020,5020,5020,5020,0
|
|
20231010,185400,253788480,5020,5020,5020,5020,0
|
|
20231010,185300,253788480,5020,5020,5020,5020,0
|
|
20231010,185200,253788480,5020,5020,5020,5020,0
|
|
20231010,185100,253788480,5020,5020,5020,5020,0
|
|
20231010,185000,253788480,5020,5020,5020,5020,0
|
|
20231010,184900,253788480,5020,5020,5020,5020,0
|
|
20231010,184800,253788480,5020,5020,5020,5020,0
|
|
20231010,184700,253788480,5020,5020,5020,5020,0
|
|
20231010,184600,253788480,5020,5020,5020,5020,0
|
|
20231010,184500,253788480,5020,5020,5020,5020,0
|
|
20231010,184400,253788480,5020,5020,5020,5020,0
|
|
20231010,184300,253788480,5020,5020,5020,5020,0
|
|
20231010,184200,253788480,5020,5020,5020,5020,0
|
|
20231010,184100,253788480,5020,5020,5020,5020,0
|
|
20231010,184000,253788480,5020,5020,5020,5020,0
|
|
20231010,183900,253788480,5020,5020,5020,5020,0
|
|
20231010,183800,253788480,5020,5020,5020,5020,0
|
|
20231010,183700,253788480,5020,5020,5020,5020,1303
|
|
20231010,183600,253788480,5020,5020,5020,5020,0
|
|
20231010,183500,253788480,5020,5020,5020,5020,0
|
|
20231010,183400,253788480,5020,5020,5020,5020,0
|
|
20231010,183300,253788480,5020,5020,5020,5020,0
|
|
20231010,183200,253788480,5020,5020,5020,5020,0
|
|
20231010,183100,253788480,5020,5020,5020,5020,0
|
|
20231010,183000,253788480,5020,5020,5020,5020,0
|
|
20231010,182900,253788480,5020,5020,5020,5020,0
|
|
20231010,182800,253788480,5020,5020,5020,5020,0
|
|
20231010,182700,253788480,5020,5020,5020,5020,0
|
|
20231010,182600,253788480,5020,5020,5020,5020,0
|
|
20231010,182500,253788480,5020,5020,5020,5020,0
|
|
20231010,182400,253788480,5020,5020,5020,5020,0
|
|
20231010,182300,253788480,5020,5020,5020,5020,0
|
|
20231010,182200,253788480,5020,5020,5020,5020,0
|
|
20231010,182100,253788480,5020,5020,5020,5020,0
|
|
20231010,182000,253788480,5020,5020,5020,5020,0
|
|
20231010,181900,253788480,5020,5020,5020,5020,0
|
|
20231010,181800,253788480,5020,5020,5020,5020,0
|
|
20231010,181700,253788480,5020,5020,5020,5020,0
|
|
20231010,181600,253788480,5020,5020,5020,5020,0
|
|
20231010,181500,253788480,5020,5020,5020,5020,0
|
|
20231010,181400,253788480,5020,5020,5020,5020,0
|
|
20231010,181300,253788480,5020,5020,5020,5020,0
|
|
20231010,181200,253788480,5020,5020,5020,5020,0
|
|
20231010,181100,253788480,5020,5020,5020,5020,0
|
|
20231010,181000,253788480,5020,5020,5020,5020,0
|
|
20231010,180900,253788480,5020,5020,5020,5020,0
|
|
20231010,180800,253788480,5020,5020,5020,5020,0
|
|
20231010,180700,253788480,5020,5020,5020,5020,1303
|
|
20231010,180600,253788480,5020,5020,5020,5020,0
|
|
20231010,180500,253788480,5020,5020,5020,5020,0
|
|
20231010,180400,253788480,5020,5020,5020,5020,0
|
|
20231010,180300,253788480,5020,5020,5020,5020,0
|
|
20231010,180200,253788480,5020,5020,5020,5020,0
|
|
20231010,180100,253788480,5020,5020,5020,5020,0
|
|
20231010,180000,253788480,5020,5020,5020,5020,0
|
|
20231010,175900,253788480,5020,5020,5020,5020,0
|
|
20231010,175800,253788480,5020,5020,5020,5020,0
|
|
20231010,175700,253788480,5020,5020,5020,5020,0
|
|
20231010,175600,253788480,5020,5020,5020,5020,0
|
|
20231010,175500,253788480,5020,5020,5020,5020,0
|
|
20231010,175400,253788480,5020,5020,5020,5020,0
|
|
20231010,175300,253788480,5020,5020,5020,5020,0
|
|
20231010,175200,253788480,5020,5020,5020,5020,0
|
|
20231010,175100,253788480,5020,5020,5020,5020,0
|
|
20231010,175000,253788480,5020,5020,5020,5020,0
|
|
20231010,174900,253788480,5020,5020,5020,5020,0
|
|
20231010,174800,253788480,5020,5020,5020,5020,0
|
|
20231010,174700,253788480,5020,5020,5020,5020,0
|
|
20231010,174600,253788480,5020,5020,5020,5020,0
|
|
20231010,174500,253788480,5020,5020,5020,5020,0
|
|
20231010,174400,253788480,5020,5020,5020,5020,0
|
|
20231010,174300,253788480,5020,5020,5020,5020,0
|
|
20231010,174200,253788480,5020,5020,5020,5020,0
|
|
20231010,174100,253788480,5020,5020,5020,5020,0
|
|
20231010,174000,253788480,5020,5020,5020,5020,0
|
|
20231010,173900,253788480,5020,5020,5020,5020,0
|
|
20231010,173800,253788480,5020,5020,5020,5020,0
|
|
20231010,173700,253788480,5020,5020,5020,5020,1303
|
|
20231010,173600,253788480,5020,5020,5020,5020,0
|
|
20231010,173500,253788480,5020,5020,5020,5020,0
|
|
20231010,173400,253788480,5020,5020,5020,5020,0
|
|
20231010,173300,253788480,5020,5020,5020,5020,0
|
|
20231010,173200,253788480,5020,5020,5020,5020,0
|
|
20231010,173100,253788480,5020,5020,5020,5020,0
|
|
20231010,173000,253788480,5020,5020,5020,5020,0
|
|
20231010,172900,253788480,5020,5020,5020,5020,0
|
|
20231010,172800,253788480,5020,5020,5020,5020,0
|
|
20231010,172700,253788480,5020,5020,5020,5020,0
|
|
20231010,172600,253788480,5020,5020,5020,5020,0
|
|
20231010,172500,253788480,5020,5020,5020,5020,0
|
|
20231010,172400,253788480,5020,5020,5020,5020,0
|
|
20231010,172300,253788480,5020,5020,5020,5020,0
|
|
20231010,172200,253788480,5020,5020,5020,5020,0
|
|
20231010,172100,253788480,5020,5020,5020,5020,0
|
|
20231010,172000,253788480,5020,5020,5020,5020,0
|
|
20231010,171900,253788480,5020,5020,5020,5020,0
|
|
20231010,171800,253788480,5020,5020,5020,5020,0
|
|
20231010,171700,253788480,5020,5020,5020,5020,0
|
|
20231010,171600,253788480,5020,5020,5020,5020,0
|
|
20231010,171500,253788480,5020,5020,5020,5020,0
|
|
20231010,171400,253788480,5020,5020,5020,5020,0
|
|
20231010,171300,253788480,5020,5020,5020,5020,0
|
|
20231010,171200,253788480,5020,5020,5020,5020,0
|
|
20231010,171100,253788480,5020,5020,5020,5020,0
|
|
20231010,171000,253788480,5020,5020,5020,5020,0
|
|
20231010,170900,253788480,5020,5020,5020,5020,0
|
|
20231010,170800,253788480,5020,5020,5020,5020,0
|
|
20231010,170700,253788480,5020,5020,5020,5020,1303
|
|
20231010,170600,253788480,5020,5020,5020,5020,0
|
|
20231010,170500,253788480,5020,5020,5020,5020,0
|
|
20231010,170400,253788480,5020,5020,5020,5020,0
|
|
20231010,170300,253788480,5020,5020,5020,5020,0
|
|
20231010,170200,253788480,5020,5020,5020,5020,0
|
|
20231010,170100,253788480,5020,5020,5020,5020,0
|
|
20231010,170000,253788480,5020,5020,5020,5020,0
|
|
20231010,165900,253788480,5020,5020,5020,5020,0
|
|
20231010,165800,253788480,5020,5020,5020,5020,0
|
|
20231010,165700,253788480,5020,5020,5020,5020,0
|
|
20231010,165600,253788480,5020,5020,5020,5020,0
|
|
20231010,165500,253788480,5020,5020,5020,5020,0
|
|
20231010,165400,253788480,5020,5020,5020,5020,0
|
|
20231010,165300,253788480,5020,5020,5020,5020,0
|
|
20231010,165200,253788480,5020,5020,5020,5020,0
|
|
20231010,165100,253788480,5020,5020,5020,5020,0
|
|
20231010,165000,253788480,5020,5020,5020,5020,0
|
|
20231010,164900,253788480,5020,5020,5020,5020,0
|
|
20231010,164800,253788480,5020,5020,5020,5020,0
|
|
20231010,164700,253788480,5020,5020,5020,5020,0
|
|
20231010,164600,253788480,5020,5020,5020,5020,0
|
|
20231010,164500,253788480,5020,5020,5020,5020,0
|
|
20231010,164400,253788480,5020,5020,5020,5020,0
|
|
20231010,164300,253788480,5020,5020,5020,5020,0
|
|
20231010,164200,253788480,5020,5020,5020,5020,0
|
|
20231010,164100,253788480,5020,5020,5020,5020,0
|
|
20231010,164000,253788480,5020,5020,5020,5020,0
|
|
20231010,163900,253788480,5020,5020,5020,5020,0
|
|
20231010,163800,253788480,5020,5020,5020,5020,0
|
|
20231010,163700,253788480,5020,5020,5020,5020,1303
|
|
20231010,163600,253788480,5020,5020,5020,5020,0
|
|
20231010,163500,253788480,5020,5020,5020,5020,0
|
|
20231010,163400,253788480,5020,5020,5020,5020,0
|
|
20231010,163300,253788480,5020,5020,5020,5020,0
|
|
20231010,163200,253788480,5020,5020,5020,5020,0
|
|
20231010,163100,253788480,5020,5020,5020,5020,0
|
|
20231010,163000,253788480,5020,5020,5020,5020,0
|
|
20231010,162900,253788480,5020,5020,5020,5020,0
|
|
20231010,162800,253788480,5020,5020,5020,5020,0
|
|
20231010,162700,253788480,5020,5020,5020,5020,0
|
|
20231010,162600,253788480,5020,5020,5020,5020,0
|
|
20231010,162500,253788480,5020,5020,5020,5020,0
|
|
20231010,162400,253788480,5020,5020,5020,5020,0
|
|
20231010,162300,253788480,5020,5020,5020,5020,0
|
|
20231010,162200,253788480,5020,5020,5020,5020,0
|
|
20231010,162100,253788480,5020,5020,5020,5020,0
|
|
20231010,162000,253788480,5020,5020,5020,5020,0
|
|
20231010,161900,253788480,5020,5020,5020,5020,0
|
|
20231010,161800,253788480,5020,5020,5020,5020,0
|
|
20231010,161700,253788480,5020,5020,5020,5020,0
|
|
20231010,161600,253788480,5020,5020,5020,5020,0
|
|
20231010,161500,253788480,5020,5020,5020,5020,0
|
|
20231010,161400,253788480,5020,5020,5020,5020,0
|
|
20231010,161300,253788480,5020,5020,5020,5020,0
|
|
20231010,161200,253788480,5020,5020,5020,5020,0
|
|
20231010,161100,253788480,5020,5020,5020,5020,0
|
|
20231010,161000,253788480,5020,5020,5020,5020,0
|
|
20231010,160900,253788480,5020,5020,5020,5020,0
|
|
20231010,160800,253788480,5020,5020,5020,5020,0
|
|
20231010,160700,253788480,5020,5020,5020,5020,1303
|
|
20231010,160600,253788480,5020,5020,5020,5020,0
|
|
20231010,160500,253788480,5020,5020,5020,5020,0
|
|
20231010,160400,253788480,5020,5020,5020,5020,0
|
|
20231010,160300,253788480,5020,5020,5020,5020,0
|
|
20231010,160200,253788480,5020,5020,5020,5020,0
|
|
20231010,160100,253788480,5020,5020,5020,5020,0
|
|
20231010,160000,253788480,5020,5020,5020,5020,0
|
|
20231010,155900,253788480,5020,5020,5020,5020,0
|
|
20231010,155800,253788480,5020,5020,5020,5020,0
|
|
20231010,155700,253788480,5020,5020,5020,5020,0
|
|
20231010,155600,253788480,5020,5020,5020,5020,0
|
|
20231010,155500,253788480,5020,5020,5020,5020,0
|
|
20231010,155400,253788480,5020,5020,5020,5020,0
|
|
20231010,155300,253788480,5020,5020,5020,5020,0
|
|
20231010,155200,253788480,5020,5020,5020,5020,0
|
|
20231010,155100,253788480,5020,5020,5020,5020,0
|
|
20231010,155000,253788480,5020,5020,5020,5020,0
|
|
20231010,154900,253788480,5020,5020,5020,5020,0
|
|
20231010,154800,253788480,5020,5020,5020,5020,0
|
|
20231010,154700,253788480,5020,5020,5020,5020,0
|
|
20231010,154600,253788480,5020,5020,5020,5020,0
|
|
20231010,154500,253788480,5020,5020,5020,5020,0
|
|
20231010,154400,253788480,5020,5020,5020,5020,0
|
|
20231010,154300,253788480,5020,5020,5020,5020,0
|
|
20231010,154200,253788480,5020,5020,5020,5020,0
|
|
20231010,154100,253788480,5020,5020,5020,5020,0
|
|
20231010,154000,253788480,5020,5020,5020,5020,0
|
|
20231010,153900,253788480,5020,5020,5020,5020,0
|
|
20231010,153800,253788480,5020,5020,5020,5020,0
|
|
20231010,153700,253788480,5020,5020,5020,5020,1303
|
|
20231010,153600,253788480,5020,5020,5020,5020,0
|
|
20231010,153500,253788480,5020,5020,5020,5020,0
|
|
20231010,153400,253788480,5020,5020,5020,5020,0
|
|
20231010,153300,253788480,5020,5020,5020,5020,0
|
|
20231010,153200,253788480,5020,5020,5020,5020,0
|
|
20231010,153100,253788480,5020,5020,5020,5020,0
|
|
20231010,153000,253788480,5020,5020,5020,5020,1303
|
|
20231010,152900,247247420,5020,5020,5020,5020,0
|
|
20231010,152800,247247420,5020,5020,5020,5020,0
|
|
20231010,152700,247247420,5020,5020,5020,5020,0
|
|
20231010,152600,247247420,5020,5020,5020,5020,0
|
|
20231010,152500,247247420,5020,5020,5020,5020,0
|
|
20231010,152400,247247420,5020,5020,5020,5020,0
|
|
20231010,152300,247247420,5020,5020,5020,5020,0
|
|
20231010,152200,247247420,5020,5020,5020,5020,0
|
|
20231010,152100,247247420,5020,5020,5020,5020,0
|
|
20231010,152000,247247420,5020,5020,5020,5020,0
|
|
20231010,151900,247247420,5020,5020,5020,5020,0
|
|
20231010,151800,247247420,5020,5020,5020,5020,10
|
|
20231010,151700,247197220,5020,5020,5020,5020,0
|
|
20231010,151600,247197220,5020,4995,5020,4995,14
|
|
20231010,151500,247127190,5020,5020,5020,5020,0
|
|
20231010,151400,247127190,5020,5000,5020,5000,4
|
|
20231010,151300,247107170,5020,4990,5020,4990,601
|
|
20231010,151200,244108150,5020,5020,5020,5020,0
|
|
20231010,151100,244108150,5020,5020,5020,5020,0
|
|
20231010,151000,244108150,5020,5020,5020,5020,0
|
|
20231010,150900,244108150,5020,5020,5020,5020,0
|
|
20231010,150800,244108150,5020,4990,5020,4990,134
|
|
20231010,150700,243439460,5020,4995,5020,4990,540
|
|
20231010,150600,240744635,5020,5020,5020,4995,74
|
|
20231010,150500,240374955,5000,5000,5000,5000,21
|
|
20231010,150400,240269955,5020,5020,5020,5010,60
|
|
20231010,150300,239968765,5030,5030,5030,5030,0
|
|
20231010,150200,239968765,5030,5020,5030,5020,3
|
|
20231010,150100,239953695,5030,5030,5030,5030,43
|
|
20231010,150000,239737405,5030,5030,5030,5030,10
|
|
20231010,145900,239687105,5030,5030,5030,5030,35
|
|
20231010,145800,239511055,5030,5020,5030,5020,37
|
|
20231010,145700,239324955,4995,5040,5040,4990,307
|
|
20231010,145600,237790050,5040,5040,5040,5010,38
|
|
20231010,145500,237598610,5040,5040,5040,5040,7
|
|
20231010,145400,237563330,5040,5040,5040,5040,38
|
|
20231010,145300,237371810,5040,5040,5040,5040,36
|
|
20231010,145200,237190370,5040,5020,5040,5020,36
|
|
20231010,145100,237009510,5020,5020,5020,5020,30
|
|
20231010,145000,236858910,5020,5020,5020,5020,40
|
|
20231010,144900,236658110,5020,5020,5020,5020,10
|
|
20231010,144800,236607910,5020,5020,5020,5010,252
|
|
20231010,144700,235344980,5020,5050,5050,5020,34
|
|
20231010,144600,235173310,5050,5050,5050,5050,34
|
|
20231010,144500,235001610,5050,5050,5050,5050,38
|
|
20231010,144400,234809710,5050,5020,5050,5020,210
|
|
20231010,144300,233754180,5020,5020,5020,5020,37
|
|
20231010,144200,233568440,5020,5020,5020,5020,29
|
|
20231010,144100,233422860,5020,4985,5020,4985,2704
|
|
20231010,144000,219917845,4985,4985,4985,4985,39
|
|
20231010,143900,219723430,4985,4985,4985,4985,61
|
|
20231010,143800,219419345,4985,4985,4985,4985,206
|
|
20231010,143700,218392435,4985,4985,4985,4985,35
|
|
20231010,143600,218217960,4985,4975,4985,4975,12
|
|
20231010,143500,218158250,4975,4975,4975,4975,31
|
|
20231010,143400,218004025,4975,4960,4975,4950,50
|
|
20231010,143300,217756020,4960,4960,4960,4960,5
|
|
20231010,143200,217731220,4960,4960,4960,4960,47
|
|
20231010,143100,217498100,4960,4960,4960,4960,25
|
|
20231010,143000,217374100,4960,4945,4960,4935,1661
|
|
20231010,142900,209173160,4960,4960,4960,4945,513
|
|
20231010,142800,206628860,4960,4960,4960,4960,0
|
|
20231010,142700,206628860,4960,4960,4960,4960,1
|
|
20231010,142600,206623900,4945,4945,4960,4945,189
|
|
20231010,142500,205689190,4945,4950,4950,4945,1413
|
|
20231010,142400,198696815,4990,4955,4990,4955,1200
|
|
20231010,142300,192729160,4960,4960,4960,4960,0
|
|
20231010,142200,192729160,4960,4960,4960,4960,1
|
|
20231010,142100,192724200,4945,4945,4945,4945,10
|
|
20231010,142000,192674750,4940,4940,4940,4940,11
|
|
20231010,141900,192620410,4970,4970,4970,4970,1
|
|
20231010,141800,192615440,4940,4940,4975,4935,331
|
|
20231010,141700,190980245,4940,4950,4950,4935,315
|
|
20231010,141600,189424770,4950,4960,4975,4950,2282
|
|
20231010,141500,178123765,4980,4980,4990,4965,5902
|
|
20231010,141400,148791390,5000,5000,5000,5000,0
|
|
20231010,141300,148791390,5000,5000,5000,5000,0
|
|
20231010,141200,148791390,5000,5000,5000,5000,0
|
|
20231010,141100,148791390,5000,5000,5000,5000,0
|
|
20231010,141000,148791390,5000,5000,5000,5000,200
|
|
20231010,140900,147791390,5000,5000,5000,5000,0
|
|
20231010,140800,147791390,5000,5000,5000,5000,0
|
|
20231010,140700,147791390,5000,4975,5000,4975,373
|
|
20231010,140600,145935690,5010,5010,5010,5010,0
|
|
20231010,140500,145935690,5010,5010,5010,5010,0
|
|
20231010,140400,145935690,5010,5010,5010,5010,0
|
|
20231010,140300,145935690,5010,5010,5010,5010,0
|
|
20231010,140200,145935690,5010,5010,5010,5010,0
|
|
20231010,140100,145935690,5010,5010,5010,5010,0
|
|
20231010,140000,145935690,5010,5010,5010,5010,0
|
|
20231010,135900,145935690,5010,5000,5010,5000,242
|
|
20231010,135800,144725680,5010,5010,5010,5000,61
|
|
20231010,135700,144420660,5010,5010,5010,5010,0
|
|
20231010,135600,144420660,5010,5010,5010,5010,0
|
|
20231010,135500,144420660,5010,5010,5010,5010,0
|
|
20231010,135400,144420660,5010,5010,5010,5010,0
|
|
20231010,135300,144420660,5010,4990,5010,4975,10
|
|
20231010,135200,144370845,5010,5010,5010,5010,0
|
|
20231010,135100,144370845,5010,5000,5010,5000,2
|
|
20231010,135000,144360835,5030,5030,5030,5030,0
|
|
20231010,134900,144360835,5030,5000,5030,4975,523
|
|
20231010,134800,141754865,5040,5040,5040,5040,0
|
|
20231010,134700,141754865,5040,5040,5040,5040,0
|
|
20231010,134600,141754865,5040,5040,5040,5040,0
|
|
20231010,134500,141754865,5040,5000,5040,5000,59
|
|
20231010,134400,141459825,5000,4990,5000,4990,996
|
|
20231010,134300,136489775,4990,4990,4990,4990,0
|
|
20231010,134200,136489775,4990,4985,4990,4985,21
|
|
20231010,134100,136385085,4990,4990,4990,4990,0
|
|
20231010,134000,136385085,4990,4990,4990,4990,0
|
|
20231010,133900,136385085,4990,4990,4990,4990,0
|
|
20231010,133800,136385085,4990,4990,4990,4990,0
|
|
20231010,133700,136385085,4990,4990,4990,4980,1162
|
|
20231010,133600,130598185,4980,4990,4990,4980,1003
|
|
20231010,133500,125603065,4980,4985,4985,4980,678
|
|
20231010,133400,122225900,4990,4990,4990,4985,1153
|
|
20231010,133300,116477430,4985,4985,4985,4985,100
|
|
20231010,133200,115978930,4990,4990,4990,4990,7
|
|
20231010,133100,115944000,4990,4990,4990,4990,2
|
|
20231010,133000,115934020,4990,4990,4990,4990,10
|
|
20231010,132900,115884120,4985,4985,4985,4985,0
|
|
20231010,132800,115884120,4985,4985,4985,4985,1
|
|
20231010,132700,115879135,4990,4990,4990,4990,0
|
|
20231010,132600,115879135,4990,4990,4990,4990,1036
|
|
20231010,132500,110709495,5000,5000,5000,5000,0
|
|
20231010,132400,110709495,5000,4995,5000,4995,55
|
|
20231010,132300,110434570,4995,5000,5000,4995,27
|
|
20231010,132200,110299700,4995,4995,4995,4995,2
|
|
20231010,132100,110289710,5000,5000,5000,5000,0
|
|
20231010,132000,110289710,5000,5000,5000,5000,0
|
|
20231010,131900,110289710,5000,5000,5000,5000,0
|
|
20231010,131800,110289710,5000,5000,5000,5000,50
|
|
20231010,131700,110039710,5010,5010,5010,5010,0
|
|
20231010,131600,110039710,5010,5010,5010,5010,0
|
|
20231010,131500,110039710,5010,5010,5010,5010,0
|
|
20231010,131400,110039710,5010,5010,5010,5010,0
|
|
20231010,131300,110039710,5010,5010,5010,5010,0
|
|
20231010,131200,110039710,5010,5010,5010,5010,2
|
|
20231010,131100,110029690,5000,5000,5000,5000,0
|
|
20231010,131000,110029690,5000,4995,5000,4995,459
|
|
20231010,130900,107734735,5000,5000,5000,5000,0
|
|
20231010,130800,107734735,5000,5000,5000,5000,0
|
|
20231010,130700,107734735,5000,5000,5000,5000,0
|
|
20231010,130600,107734735,5000,5000,5000,5000,0
|
|
20231010,130500,107734735,5000,5000,5000,5000,5
|
|
20231010,130400,107709735,5000,5000,5000,5000,0
|
|
20231010,130300,107709735,5000,5000,5000,5000,0
|
|
20231010,130200,107709735,5000,5000,5000,5000,161
|
|
20231010,130100,106904735,5000,5000,5000,5000,0
|
|
20231010,130000,106904735,5000,5000,5000,5000,0
|
|
20231010,125900,106904735,5000,5000,5000,5000,1012
|
|
20231010,125800,101844735,4985,4985,4985,4985,600
|
|
20231010,125700,98853735,4985,4995,4995,4985,623
|
|
20231010,125600,95746750,5010,5020,5020,5000,4661
|
|
20231010,125500,72387210,5020,5020,5020,5020,0
|
|
20231010,125400,72387210,5020,5020,5020,5020,1
|
|
20231010,125300,72382190,5040,5040,5040,5040,0
|
|
20231010,125200,72382190,5040,5040,5040,5040,0
|
|
20231010,125100,72382190,5040,5040,5040,5040,0
|
|
20231010,125000,72382190,5040,5040,5040,5040,0
|
|
20231010,124900,72382190,5040,5040,5040,5040,54
|
|
20231010,124800,72110030,5040,5040,5040,5040,0
|
|
20231010,124700,72110030,5040,5030,5040,5030,57
|
|
20231010,124600,71823290,5030,5030,5030,5030,75
|
|
20231010,124500,71446040,5030,5030,5030,5030,14
|
|
20231010,124400,71375620,5030,5040,5040,5030,35
|
|
20231010,124300,71199230,5040,5040,5040,5040,0
|
|
20231010,124200,71199230,5040,5040,5040,5040,0
|
|
20231010,124100,71199230,5040,5040,5040,5040,0
|
|
20231010,124000,71199230,5040,5040,5040,5040,98
|
|
20231010,123900,70705310,5040,5040,5040,5040,0
|
|
20231010,123800,70705310,5040,5040,5040,5040,0
|
|
20231010,123700,70705310,5040,5040,5040,5040,0
|
|
20231010,123600,70705310,5040,5040,5040,5040,0
|
|
20231010,123500,70705310,5040,5040,5040,5040,0
|
|
20231010,123400,70705310,5040,5080,5080,5040,204
|
|
20231010,123300,69676000,5040,5040,5040,5040,40
|
|
20231010,123200,69474400,5040,5040,5040,5040,0
|
|
20231010,123100,69474400,5040,5040,5040,5040,0
|
|
20231010,123000,69474400,5040,5040,5040,5040,0
|
|
20231010,122900,69474400,5040,5040,5040,5040,11
|
|
20231010,122800,69418960,5040,5040,5040,5040,0
|
|
20231010,122700,69418960,5040,5040,5040,5040,0
|
|
20231010,122600,69418960,5040,5040,5040,5040,220
|
|
20231010,122500,68310160,5040,5040,5040,5040,0
|
|
20231010,122400,68310160,5040,5040,5040,5040,674
|
|
20231010,122300,64913200,5040,5040,5040,5040,0
|
|
20231010,122200,64913200,5040,5040,5040,5040,262
|
|
20231010,122100,63592720,5040,5050,5050,5040,216
|
|
20231010,122000,62501960,5050,5050,5050,5050,0
|
|
20231010,121900,62501960,5050,5050,5050,5050,0
|
|
20231010,121800,62501960,5050,5050,5050,5050,0
|
|
20231010,121700,62501960,5050,5050,5050,5050,0
|
|
20231010,121600,62501960,5050,5050,5050,5050,337
|
|
20231010,121500,60800110,5080,5080,5080,5080,0
|
|
20231010,121400,60800110,5080,5080,5080,5080,0
|
|
20231010,121300,60800110,5080,5080,5080,5080,0
|
|
20231010,121200,60800110,5080,5050,5080,5050,162
|
|
20231010,121100,59981890,5050,5050,5050,5050,100
|
|
20231010,121000,59476890,5050,5050,5050,5050,0
|
|
20231010,120900,59476890,5050,5060,5060,5050,536
|
|
20231010,120800,56769890,5060,5060,5060,5060,0
|
|
20231010,120700,56769890,5060,5060,5060,5060,0
|
|
20231010,120600,56769890,5060,5060,5060,5060,270
|
|
20231010,120500,55403690,5100,5100,5100,5100,0
|
|
20231010,120400,55403690,5100,5100,5100,5100,0
|
|
20231010,120300,55403690,5100,5100,5100,5100,0
|
|
20231010,120200,55403690,5100,5100,5100,5100,0
|
|
20231010,120100,55403690,5100,5100,5100,5100,1
|
|
20231010,120000,55398590,5060,5060,5060,5060,369
|
|
20231010,115900,53531450,5070,5070,5070,5070,0
|
|
20231010,115800,53531450,5070,5070,5070,5070,32
|
|
20231010,115700,53369210,5100,5100,5100,5100,0
|
|
20231010,115600,53369210,5100,5100,5100,5100,0
|
|
20231010,115500,53369210,5100,5100,5100,5100,0
|
|
20231010,115400,53369210,5100,5100,5100,5100,0
|
|
20231010,115300,53369210,5100,5100,5100,5100,0
|
|
20231010,115200,53369210,5100,5100,5100,5100,0
|
|
20231010,115100,53369210,5100,5100,5100,5100,0
|
|
20231010,115000,53369210,5100,5100,5100,5100,1
|
|
20231010,114900,53364110,5100,5100,5100,5100,0
|
|
20231010,114800,53364110,5100,5100,5100,5100,0
|
|
20231010,114700,53364110,5100,5100,5100,5100,0
|
|
20231010,114600,53364110,5100,5100,5100,5100,2
|
|
20231010,114500,53353910,5060,5060,5060,5060,0
|
|
20231010,114400,53353910,5060,5060,5060,5060,0
|
|
20231010,114300,53353910,5060,5060,5060,5060,38
|
|
20231010,114200,53161630,5060,5060,5060,5060,0
|
|
20231010,114100,53161630,5060,5100,5100,5060,3
|
|
20231010,114000,53146370,5100,5100,5100,5100,0
|
|
20231010,113900,53146370,5100,5100,5100,5100,0
|
|
20231010,113800,53146370,5100,5100,5100,5100,0
|
|
20231010,113700,53146370,5100,5100,5100,5100,0
|
|
20231010,113600,53146370,5100,5100,5100,5100,0
|
|
20231010,113500,53146370,5100,5100,5100,5100,1
|
|
20231010,113400,53141270,5100,5100,5100,5100,8
|
|
20231010,113300,53100470,5100,5100,5100,5100,0
|
|
20231010,113200,53100470,5100,5100,5100,5100,0
|
|
20231010,113100,53100470,5100,5100,5100,5100,2
|
|
20231010,113000,53090270,5100,5100,5100,5100,6
|
|
20231010,112900,53059670,5060,5060,5060,5060,0
|
|
20231010,112800,53059670,5060,5060,5060,5060,0
|
|
20231010,112700,53059670,5060,5060,5060,5060,737
|
|
20231010,112600,49330450,5060,5060,5060,5060,0
|
|
20231010,112500,49330450,5060,5060,5060,5060,0
|
|
20231010,112400,49330450,5060,5060,5060,5060,100
|
|
20231010,112300,48824450,5060,5060,5060,5060,0
|
|
20231010,112200,48824450,5060,5070,5070,5060,136
|
|
20231010,112100,48136280,5070,5070,5070,5070,606
|
|
20231010,112000,45063860,5070,5070,5070,5070,0
|
|
20231010,111900,45063860,5070,5070,5070,5070,0
|
|
20231010,111800,45063860,5070,5070,5070,5070,0
|
|
20231010,111700,45063860,5070,5090,5090,5070,300
|
|
20231010,111600,43542150,5100,5100,5100,5100,0
|
|
20231010,111500,43542150,5100,5100,5100,5100,0
|
|
20231010,111400,43542150,5100,5100,5100,5100,0
|
|
20231010,111300,43542150,5100,5100,5100,5100,0
|
|
20231010,111200,43542150,5100,5100,5100,5100,0
|
|
20231010,111100,43542150,5100,5100,5100,5100,0
|
|
20231010,111000,43542150,5100,5100,5100,5100,0
|
|
20231010,110900,43542150,5100,5100,5100,5100,0
|
|
20231010,110800,43542150,5100,5100,5100,5100,0
|
|
20231010,110700,43542150,5100,5100,5100,5100,0
|
|
20231010,110600,43542150,5100,5100,5100,5100,0
|
|
20231010,110500,43542150,5100,5100,5100,5100,0
|
|
20231010,110400,43542150,5100,5100,5100,5100,0
|
|
20231010,110300,43542150,5100,5100,5100,5100,0
|
|
20231010,110200,43542150,5100,5100,5100,5100,0
|
|
20231010,110100,43542150,5100,5100,5100,5100,0
|
|
20231010,110000,43542150,5100,5100,5100,5100,0
|
|
20231010,105900,43542150,5100,5100,5100,5100,3
|
|
20231010,105800,43526850,5100,5100,5100,5100,27
|
|
20231010,105700,43389150,5100,5100,5100,5100,0
|
|
20231010,105600,43389150,5100,5110,5110,5100,35
|
|
20231010,105500,43210600,5120,5120,5120,5120,0
|
|
20231010,105400,43210600,5120,5120,5120,5120,0
|
|
20231010,105300,43210600,5120,5120,5120,5120,0
|
|
20231010,105200,43210600,5120,5120,5120,5120,0
|
|
20231010,105100,43210600,5120,5120,5120,5120,0
|
|
20231010,105000,43210600,5120,5120,5120,5120,0
|
|
20231010,104900,43210600,5120,5120,5120,5120,0
|
|
20231010,104800,43210600,5120,5120,5120,5120,0
|
|
20231010,104700,43210600,5120,5120,5120,5120,0
|
|
20231010,104600,43210600,5120,5120,5120,5120,109
|
|
20231010,104500,42652520,5120,5120,5120,5120,0
|
|
20231010,104400,42652520,5120,5120,5120,5120,0
|
|
20231010,104300,42652520,5120,5120,5120,5120,0
|
|
20231010,104200,42652520,5120,5120,5120,5120,0
|
|
20231010,104100,42652520,5120,5120,5120,5120,0
|
|
20231010,104000,42652520,5120,5120,5120,5120,0
|
|
20231010,103900,42652520,5120,5120,5120,5120,0
|
|
20231010,103800,42652520,5120,5120,5120,5120,0
|
|
20231010,103700,42652520,5120,5120,5120,5120,13
|
|
20231010,103600,42585960,5130,5120,5130,5120,80
|
|
20231010,103500,42175930,5120,5120,5120,5120,0
|
|
20231010,103400,42175930,5120,5120,5120,5120,0
|
|
20231010,103300,42175930,5120,5120,5120,5120,0
|
|
20231010,103200,42175930,5120,5120,5120,5120,1
|
|
20231010,103100,42170810,5100,5110,5110,5100,7
|
|
20231010,103000,42135100,5120,5120,5120,5120,1
|
|
20231010,102900,42129980,5120,5120,5120,5120,0
|
|
20231010,102800,42129980,5120,5120,5120,5120,0
|
|
20231010,102700,42129980,5120,5120,5120,5120,0
|
|
20231010,102600,42129980,5120,5120,5120,5120,0
|
|
20231010,102500,42129980,5120,5120,5120,5120,0
|
|
20231010,102400,42129980,5120,5120,5120,5120,1
|
|
20231010,102300,42124860,5100,5100,5100,5100,20
|
|
20231010,102200,42022860,5100,5100,5100,5100,0
|
|
20231010,102100,42022860,5100,5110,5110,5100,71
|
|
20231010,102000,41660750,5120,5120,5120,5120,0
|
|
20231010,101900,41660750,5120,5120,5120,5120,1
|
|
20231010,101800,41655630,5120,5090,5120,5090,57
|
|
20231010,101700,41364730,5090,5110,5110,5090,327
|
|
20231010,101600,39695760,5070,5110,5110,5070,1001
|
|
20231010,101500,34611760,5100,5100,5100,5100,80
|
|
20231010,101400,34203760,5110,5110,5110,5110,1
|
|
20231010,101300,34198650,5110,5110,5110,5110,30
|
|
20231010,101200,34045350,5120,5120,5120,5120,0
|
|
20231010,101100,34045350,5120,5130,5130,5120,334
|
|
20231010,101000,32335240,5140,5140,5140,5140,0
|
|
20231010,100900,32335240,5140,5140,5140,5140,0
|
|
20231010,100800,32335240,5140,5140,5140,5140,0
|
|
20231010,100700,32335240,5140,5140,5140,5140,0
|
|
20231010,100600,32335240,5140,5140,5140,5140,0
|
|
20231010,100500,32335240,5140,5140,5140,5140,0
|
|
20231010,100400,32335240,5140,5140,5140,5140,0
|
|
20231010,100300,32335240,5140,5140,5140,5140,2
|
|
20231010,100200,32324960,5150,5150,5150,5150,0
|
|
20231010,100100,32324960,5150,5150,5150,5150,0
|
|
20231010,100000,32324960,5150,5150,5150,5150,0
|
|
20231010,095900,32324960,5150,5150,5150,5150,0
|
|
20231010,095800,32324960,5150,5150,5150,5150,0
|
|
20231010,095700,32324960,5150,5150,5150,5150,0
|
|
20231010,095600,32324960,5150,5150,5150,5150,0
|
|
20231010,095500,32324960,5150,5130,5150,5130,101
|
|
20231010,095400,31805790,5130,5120,5130,5120,182
|
|
20231010,095300,30873940,5120,5120,5120,5120,18
|
|
20231010,095200,30781780,5120,5110,5120,5100,174
|
|
20231010,095100,29893620,5120,5120,5120,5120,0
|
|
20231010,095000,29893620,5120,5120,5120,5120,60
|
|
20231010,094900,29586420,5130,5130,5130,5130,0
|
|
20231010,094800,29586420,5130,5120,5130,5120,401
|
|
20231010,094700,27533270,5130,5130,5130,5130,3
|
|
20231010,094600,27517880,5140,5140,5140,5140,100
|
|
20231010,094500,27003880,5150,5150,5150,5150,0
|
|
20231010,094400,27003880,5150,5150,5150,5150,0
|
|
20231010,094300,27003880,5150,5150,5150,5150,0
|
|
20231010,094200,27003880,5150,5150,5150,5150,0
|
|
20231010,094100,27003880,5150,5150,5150,5150,0
|
|
20231010,094000,27003880,5150,5140,5150,5140,7
|
|
20231010,093900,26967860,5150,5120,5150,5120,5
|
|
20231010,093800,26942140,5150,5140,5150,5140,3
|
|
20231010,093700,26926710,5150,5150,5150,5120,7
|
|
20231010,093600,26890810,5160,5150,5160,5150,20
|
|
20231010,093500,26787690,5160,5160,5160,5160,0
|
|
20231010,093400,26787690,5160,5160,5160,5160,0
|
|
20231010,093300,26787690,5160,5160,5160,5160,290
|
|
20231010,093200,25291290,5160,5160,5160,5160,1
|
|
20231010,093100,25286130,5160,5150,5160,5120,157
|
|
20231010,093000,24482040,5160,5160,5160,5160,0
|
|
20231010,092900,24482040,5160,5130,5160,5130,221
|
|
20231010,092800,23348280,5160,5130,5160,5130,234
|
|
20231010,092700,22146690,5170,5170,5170,5170,351
|
|
20231010,092600,20332020,5130,5170,5170,5130,212
|
|
20231010,092500,19240460,5170,5160,5170,5120,486
|
|
20231010,092400,16733200,5160,5120,5160,5120,65
|
|
20231010,092300,16400060,5130,5130,5130,5130,0
|
|
20231010,092200,16400060,5130,5130,5130,5130,0
|
|
20231010,092100,16400060,5130,5130,5130,5130,0
|
|
20231010,092000,16400060,5130,5130,5130,5130,0
|
|
20231010,091900,16400060,5130,5130,5130,5130,0
|
|
20231010,091800,16400060,5130,5110,5130,5110,5
|
|
20231010,091700,16374470,5100,5080,5100,5080,1232
|
|
20231010,091600,10093270,5100,5070,5100,5070,240
|
|
20231010,091500,8875920,5080,5080,5080,5080,1
|
|
20231010,091400,8870840,5090,5090,5090,5090,0
|
|
20231010,091300,8870840,5090,5080,5090,5080,2
|
|
20231010,091200,8860670,5100,5100,5100,5100,0
|
|
20231010,091100,8860670,5100,5100,5100,5100,0
|
|
20231010,091000,8860670,5100,5100,5100,5100,1
|
|
20231010,090900,8855570,5070,5050,5070,5050,7
|
|
20231010,090800,8820100,5060,5070,5070,5060,896
|
|
20231010,090700,4285670,5070,5100,5100,5070,387
|
|
20231010,090600,2323550,5090,5090,5090,5090,25
|
|
20231010,090500,2196300,5100,5090,5100,5090,11
|
|
20231010,090400,2140300,5080,5080,5080,5080,100
|
|
20231010,090300,1632300,5100,5100,5100,5100,0
|
|
20231010,090200,1632300,5100,5100,5100,5100,58
|
|
20231010,090100,1336500,5100,5100,5100,5100,0
|
|
20231010,090000,1336500,5100,5060,5100,5060,264
|