638 lines
30 KiB
CSV
638 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231016,193500,559146350,4900,4900,4900,4900,3397
|
|
20231016,193400,559146350,4900,4900,4900,4900,0
|
|
20231016,193300,559146350,4900,4900,4900,4900,0
|
|
20231016,193200,559146350,4900,4900,4900,4900,0
|
|
20231016,193100,559146350,4900,4900,4900,4900,0
|
|
20231016,193000,559146350,4900,4900,4900,4900,0
|
|
20231016,192900,559146350,4900,4900,4900,4900,0
|
|
20231016,192800,559146350,4900,4900,4900,4900,0
|
|
20231016,192700,559146350,4900,4900,4900,4900,0
|
|
20231016,192600,559146350,4900,4900,4900,4900,0
|
|
20231016,192500,559146350,4900,4900,4900,4900,0
|
|
20231016,192400,559146350,4900,4900,4900,4900,0
|
|
20231016,192300,559146350,4900,4900,4900,4900,0
|
|
20231016,192200,559146350,4900,4900,4900,4900,0
|
|
20231016,192100,559146350,4900,4900,4900,4900,0
|
|
20231016,192000,559146350,4900,4900,4900,4900,0
|
|
20231016,191900,559146350,4900,4900,4900,4900,0
|
|
20231016,191800,559146350,4900,4900,4900,4900,0
|
|
20231016,191700,559146350,4900,4900,4900,4900,0
|
|
20231016,191600,559146350,4900,4900,4900,4900,0
|
|
20231016,191500,559146350,4900,4900,4900,4900,0
|
|
20231016,191400,559146350,4900,4900,4900,4900,0
|
|
20231016,191300,559146350,4900,4900,4900,4900,0
|
|
20231016,191200,559146350,4900,4900,4900,4900,0
|
|
20231016,191100,559146350,4900,4900,4900,4900,0
|
|
20231016,191000,559146350,4900,4900,4900,4900,0
|
|
20231016,190900,559146350,4900,4900,4900,4900,0
|
|
20231016,190800,559146350,4900,4900,4900,4900,0
|
|
20231016,190700,559146350,4900,4900,4900,4900,0
|
|
20231016,190600,559146350,4900,4900,4900,4900,0
|
|
20231016,190500,559146350,4900,4900,4900,4900,3397
|
|
20231016,190400,559146350,4900,4900,4900,4900,0
|
|
20231016,190300,559146350,4900,4900,4900,4900,0
|
|
20231016,190200,559146350,4900,4900,4900,4900,0
|
|
20231016,190100,559146350,4900,4900,4900,4900,0
|
|
20231016,190000,559146350,4900,4900,4900,4900,0
|
|
20231016,185900,559146350,4900,4900,4900,4900,0
|
|
20231016,185800,559146350,4900,4900,4900,4900,0
|
|
20231016,185700,559146350,4900,4900,4900,4900,0
|
|
20231016,185600,559146350,4900,4900,4900,4900,0
|
|
20231016,185500,559146350,4900,4900,4900,4900,0
|
|
20231016,185400,559146350,4900,4900,4900,4900,0
|
|
20231016,185300,559146350,4900,4900,4900,4900,0
|
|
20231016,185200,559146350,4900,4900,4900,4900,0
|
|
20231016,185100,559146350,4900,4900,4900,4900,0
|
|
20231016,185000,559146350,4900,4900,4900,4900,0
|
|
20231016,184900,559146350,4900,4900,4900,4900,0
|
|
20231016,184800,559146350,4900,4900,4900,4900,0
|
|
20231016,184700,559146350,4900,4900,4900,4900,0
|
|
20231016,184600,559146350,4900,4900,4900,4900,0
|
|
20231016,184500,559146350,4900,4900,4900,4900,0
|
|
20231016,184400,559146350,4900,4900,4900,4900,0
|
|
20231016,184300,559146350,4900,4900,4900,4900,0
|
|
20231016,184200,559146350,4900,4900,4900,4900,0
|
|
20231016,184100,559146350,4900,4900,4900,4900,0
|
|
20231016,184000,559146350,4900,4900,4900,4900,0
|
|
20231016,183900,559146350,4900,4900,4900,4900,0
|
|
20231016,183800,559146350,4900,4900,4900,4900,0
|
|
20231016,183700,559146350,4900,4900,4900,4900,0
|
|
20231016,183600,559146350,4900,4900,4900,4900,0
|
|
20231016,183500,559146350,4900,4900,4900,4900,3397
|
|
20231016,183400,559146350,4900,4900,4900,4900,0
|
|
20231016,183300,559146350,4900,4900,4900,4900,0
|
|
20231016,183200,559146350,4900,4900,4900,4900,0
|
|
20231016,183100,559146350,4900,4900,4900,4900,0
|
|
20231016,183000,559146350,4900,4900,4900,4900,0
|
|
20231016,182900,559146350,4900,4900,4900,4900,0
|
|
20231016,182800,559146350,4900,4900,4900,4900,0
|
|
20231016,182700,559146350,4900,4900,4900,4900,0
|
|
20231016,182600,559146350,4900,4900,4900,4900,0
|
|
20231016,182500,559146350,4900,4900,4900,4900,0
|
|
20231016,182400,559146350,4900,4900,4900,4900,0
|
|
20231016,182300,559146350,4900,4900,4900,4900,0
|
|
20231016,182200,559146350,4900,4900,4900,4900,0
|
|
20231016,182100,559146350,4900,4900,4900,4900,0
|
|
20231016,182000,559146350,4900,4900,4900,4900,0
|
|
20231016,181900,559146350,4900,4900,4900,4900,0
|
|
20231016,181800,559146350,4900,4900,4900,4900,0
|
|
20231016,181700,559146350,4900,4900,4900,4900,0
|
|
20231016,181600,559146350,4900,4900,4900,4900,0
|
|
20231016,181500,559146350,4900,4900,4900,4900,0
|
|
20231016,181400,559146350,4900,4900,4900,4900,0
|
|
20231016,181300,559146350,4900,4900,4900,4900,0
|
|
20231016,181200,559146350,4900,4900,4900,4900,0
|
|
20231016,181100,559146350,4900,4900,4900,4900,0
|
|
20231016,181000,559146350,4900,4900,4900,4900,0
|
|
20231016,180900,559146350,4900,4900,4900,4900,0
|
|
20231016,180800,559146350,4900,4900,4900,4900,0
|
|
20231016,180700,559146350,4900,4900,4900,4900,0
|
|
20231016,180600,559146350,4900,4900,4900,4900,0
|
|
20231016,180500,559146350,4900,4900,4900,4900,3397
|
|
20231016,180400,559146350,4900,4900,4900,4900,0
|
|
20231016,180300,559146350,4900,4900,4900,4900,0
|
|
20231016,180200,559146350,4900,4900,4900,4900,0
|
|
20231016,180100,559146350,4900,4900,4900,4900,0
|
|
20231016,180000,559146350,4900,4900,4900,4900,0
|
|
20231016,175900,559146350,4900,4900,4900,4900,0
|
|
20231016,175800,559146350,4900,4900,4900,4900,0
|
|
20231016,175700,559146350,4900,4900,4900,4900,0
|
|
20231016,175600,559146350,4900,4900,4900,4900,0
|
|
20231016,175500,559146350,4900,4900,4900,4900,0
|
|
20231016,175400,559146350,4900,4900,4900,4900,0
|
|
20231016,175300,559146350,4900,4900,4900,4900,0
|
|
20231016,175200,559146350,4900,4900,4900,4900,0
|
|
20231016,175100,559146350,4900,4900,4900,4900,0
|
|
20231016,175000,559146350,4900,4900,4900,4900,0
|
|
20231016,174900,559146350,4900,4900,4900,4900,0
|
|
20231016,174800,559146350,4900,4900,4900,4900,0
|
|
20231016,174700,559146350,4900,4900,4900,4900,0
|
|
20231016,174600,559146350,4900,4900,4900,4900,0
|
|
20231016,174500,559146350,4900,4900,4900,4900,0
|
|
20231016,174400,559146350,4900,4900,4900,4900,0
|
|
20231016,174300,559146350,4900,4900,4900,4900,0
|
|
20231016,174200,559146350,4900,4900,4900,4900,0
|
|
20231016,174100,559146350,4900,4900,4900,4900,0
|
|
20231016,174000,559146350,4900,4900,4900,4900,0
|
|
20231016,173900,559146350,4900,4900,4900,4900,0
|
|
20231016,173800,559146350,4900,4900,4900,4900,0
|
|
20231016,173700,559146350,4900,4900,4900,4900,0
|
|
20231016,173600,559146350,4900,4900,4900,4900,0
|
|
20231016,173500,559146350,4900,4900,4900,4900,3397
|
|
20231016,173400,559146350,4900,4900,4900,4900,0
|
|
20231016,173300,559146350,4900,4900,4900,4900,0
|
|
20231016,173200,559146350,4900,4900,4900,4900,0
|
|
20231016,173100,559146350,4900,4900,4900,4900,0
|
|
20231016,173000,559146350,4900,4900,4900,4900,0
|
|
20231016,172900,559146350,4900,4900,4900,4900,0
|
|
20231016,172800,559146350,4900,4900,4900,4900,0
|
|
20231016,172700,559146350,4900,4900,4900,4900,0
|
|
20231016,172600,559146350,4900,4900,4900,4900,0
|
|
20231016,172500,559146350,4900,4900,4900,4900,0
|
|
20231016,172400,559146350,4900,4900,4900,4900,0
|
|
20231016,172300,559146350,4900,4900,4900,4900,0
|
|
20231016,172200,559146350,4900,4900,4900,4900,0
|
|
20231016,172100,559146350,4900,4900,4900,4900,0
|
|
20231016,172000,559146350,4900,4900,4900,4900,0
|
|
20231016,171900,559146350,4900,4900,4900,4900,0
|
|
20231016,171800,559146350,4900,4900,4900,4900,0
|
|
20231016,171700,559146350,4900,4900,4900,4900,0
|
|
20231016,171600,559146350,4900,4900,4900,4900,0
|
|
20231016,171500,559146350,4900,4900,4900,4900,0
|
|
20231016,171400,559146350,4900,4900,4900,4900,0
|
|
20231016,171300,559146350,4900,4900,4900,4900,0
|
|
20231016,171200,559146350,4900,4900,4900,4900,0
|
|
20231016,171100,559146350,4900,4900,4900,4900,0
|
|
20231016,171000,559146350,4900,4900,4900,4900,0
|
|
20231016,170900,559146350,4900,4900,4900,4900,0
|
|
20231016,170800,559146350,4900,4900,4900,4900,0
|
|
20231016,170700,559146350,4900,4900,4900,4900,0
|
|
20231016,170600,559146350,4900,4900,4900,4900,0
|
|
20231016,170500,559146350,4900,4900,4900,4900,3397
|
|
20231016,170400,559146350,4900,4900,4900,4900,0
|
|
20231016,170300,559146350,4900,4900,4900,4900,0
|
|
20231016,170200,559146350,4900,4900,4900,4900,0
|
|
20231016,170100,559146350,4900,4900,4900,4900,0
|
|
20231016,170000,559146350,4900,4900,4900,4900,0
|
|
20231016,165900,559146350,4900,4900,4900,4900,0
|
|
20231016,165800,559146350,4900,4900,4900,4900,0
|
|
20231016,165700,559146350,4900,4900,4900,4900,0
|
|
20231016,165600,559146350,4900,4900,4900,4900,0
|
|
20231016,165500,559146350,4900,4900,4900,4900,0
|
|
20231016,165400,559146350,4900,4900,4900,4900,0
|
|
20231016,165300,559146350,4900,4900,4900,4900,0
|
|
20231016,165200,559146350,4900,4900,4900,4900,0
|
|
20231016,165100,559146350,4900,4900,4900,4900,0
|
|
20231016,165000,559146350,4900,4900,4900,4900,0
|
|
20231016,164900,559146350,4900,4900,4900,4900,0
|
|
20231016,164800,559146350,4900,4900,4900,4900,0
|
|
20231016,164700,559146350,4900,4900,4900,4900,0
|
|
20231016,164600,559146350,4900,4900,4900,4900,0
|
|
20231016,164500,559146350,4900,4900,4900,4900,0
|
|
20231016,164400,559146350,4900,4900,4900,4900,0
|
|
20231016,164300,559146350,4900,4900,4900,4900,0
|
|
20231016,164200,559146350,4900,4900,4900,4900,0
|
|
20231016,164100,559146350,4900,4900,4900,4900,0
|
|
20231016,164000,559146350,4900,4900,4900,4900,0
|
|
20231016,163900,559146350,4900,4900,4900,4900,0
|
|
20231016,163800,559146350,4900,4900,4900,4900,0
|
|
20231016,163700,559146350,4900,4900,4900,4900,0
|
|
20231016,163600,559146350,4900,4900,4900,4900,0
|
|
20231016,163500,559146350,4900,4900,4900,4900,3397
|
|
20231016,163400,559146350,4900,4900,4900,4900,0
|
|
20231016,163300,559146350,4900,4900,4900,4900,0
|
|
20231016,163200,559146350,4900,4900,4900,4900,0
|
|
20231016,163100,559146350,4900,4900,4900,4900,0
|
|
20231016,163000,559146350,4900,4900,4900,4900,0
|
|
20231016,162900,559146350,4900,4900,4900,4900,0
|
|
20231016,162800,559146350,4900,4900,4900,4900,0
|
|
20231016,162700,559146350,4900,4900,4900,4900,0
|
|
20231016,162600,559146350,4900,4900,4900,4900,0
|
|
20231016,162500,559146350,4900,4900,4900,4900,0
|
|
20231016,162400,559146350,4900,4900,4900,4900,0
|
|
20231016,162300,559146350,4900,4900,4900,4900,0
|
|
20231016,162200,559146350,4900,4900,4900,4900,0
|
|
20231016,162100,559146350,4900,4900,4900,4900,0
|
|
20231016,162000,559146350,4900,4900,4900,4900,0
|
|
20231016,161900,559146350,4900,4900,4900,4900,0
|
|
20231016,161800,559146350,4900,4900,4900,4900,0
|
|
20231016,161700,559146350,4900,4900,4900,4900,0
|
|
20231016,161600,559146350,4900,4900,4900,4900,0
|
|
20231016,161500,559146350,4900,4900,4900,4900,0
|
|
20231016,161400,559146350,4900,4900,4900,4900,0
|
|
20231016,161300,559146350,4900,4900,4900,4900,0
|
|
20231016,161200,559146350,4900,4900,4900,4900,0
|
|
20231016,161100,559146350,4900,4900,4900,4900,0
|
|
20231016,161000,559146350,4900,4900,4900,4900,0
|
|
20231016,160900,559146350,4900,4900,4900,4900,0
|
|
20231016,160800,559146350,4900,4900,4900,4900,0
|
|
20231016,160700,559146350,4900,4900,4900,4900,0
|
|
20231016,160600,559146350,4900,4900,4900,4900,0
|
|
20231016,160500,559146350,4900,4900,4900,4900,3397
|
|
20231016,160400,559146350,4900,4900,4900,4900,0
|
|
20231016,160300,559146350,4900,4900,4900,4900,0
|
|
20231016,160200,559146350,4900,4900,4900,4900,0
|
|
20231016,160100,559146350,4900,4900,4900,4900,0
|
|
20231016,160000,559146350,4900,4900,4900,4900,0
|
|
20231016,155900,559146350,4900,4900,4900,4900,0
|
|
20231016,155800,559146350,4900,4900,4900,4900,0
|
|
20231016,155700,559146350,4900,4900,4900,4900,0
|
|
20231016,155600,559146350,4900,4900,4900,4900,0
|
|
20231016,155500,559146350,4900,4900,4900,4900,0
|
|
20231016,155400,559146350,4900,4900,4900,4900,0
|
|
20231016,155300,559146350,4900,4900,4900,4900,0
|
|
20231016,155200,559146350,4900,4900,4900,4900,0
|
|
20231016,155100,559146350,4900,4900,4900,4900,0
|
|
20231016,155000,559146350,4900,4900,4900,4900,0
|
|
20231016,154900,559146350,4900,4900,4900,4900,0
|
|
20231016,154800,559146350,4900,4900,4900,4900,0
|
|
20231016,154700,559146350,4900,4900,4900,4900,0
|
|
20231016,154600,559146350,4900,4900,4900,4900,0
|
|
20231016,154500,559146350,4900,4900,4900,4900,0
|
|
20231016,154400,559146350,4900,4900,4900,4900,0
|
|
20231016,154300,559146350,4900,4900,4900,4900,0
|
|
20231016,154200,559146350,4900,4900,4900,4900,0
|
|
20231016,154100,559146350,4900,4900,4900,4900,0
|
|
20231016,154000,559146350,4900,4900,4900,4900,0
|
|
20231016,153900,559146350,4900,4900,4900,4900,0
|
|
20231016,153800,559146350,4900,4900,4900,4900,0
|
|
20231016,153700,559146350,4900,4900,4900,4900,0
|
|
20231016,153600,559146350,4900,4900,4900,4900,0
|
|
20231016,153500,559146350,4900,4900,4900,4900,3397
|
|
20231016,153400,559146350,4900,4900,4900,4900,0
|
|
20231016,153300,559146350,4900,4900,4900,4900,0
|
|
20231016,153200,559146350,4900,4900,4900,4900,0
|
|
20231016,153100,559146350,4900,4900,4900,4900,0
|
|
20231016,153000,559146350,4900,4900,4900,4900,3397
|
|
20231016,152900,542501050,4920,4920,4920,4920,0
|
|
20231016,152800,542501050,4920,4920,4920,4920,0
|
|
20231016,152700,542501050,4920,4920,4920,4920,0
|
|
20231016,152600,542501050,4920,4920,4920,4920,0
|
|
20231016,152500,542501050,4920,4920,4920,4920,0
|
|
20231016,152400,542501050,4920,4920,4920,4920,0
|
|
20231016,152300,542501050,4920,4920,4920,4920,0
|
|
20231016,152200,542501050,4920,4920,4920,4920,0
|
|
20231016,152100,542501050,4920,4920,4920,4920,0
|
|
20231016,152000,542501050,4920,4920,4920,4920,0
|
|
20231016,151900,542501050,4920,4910,4920,4900,124
|
|
20231016,151800,541891475,4920,4915,4920,4900,768
|
|
20231016,151700,538128090,4920,4920,4920,4920,2
|
|
20231016,151600,538118250,4920,4920,4920,4920,0
|
|
20231016,151500,538118250,4920,4920,4925,4920,41
|
|
20231016,151400,537916525,4920,4925,4925,4920,32
|
|
20231016,151300,537759020,4920,4915,4920,4915,911
|
|
20231016,151200,533276915,4915,4915,4915,4915,105
|
|
20231016,151100,532760840,4920,4920,4920,4920,0
|
|
20231016,151000,532760840,4920,4920,4920,4920,3
|
|
20231016,150900,532746080,4915,4915,4915,4915,849
|
|
20231016,150800,528573245,4915,4915,4915,4915,0
|
|
20231016,150700,528573245,4915,4915,4915,4915,0
|
|
20231016,150600,528573245,4915,4915,4915,4915,58
|
|
20231016,150500,528288175,4915,4915,4915,4915,0
|
|
20231016,150400,528288175,4915,4905,4915,4905,477
|
|
20231016,150300,525947810,4900,4895,4900,4895,352
|
|
20231016,150200,524224765,4895,4905,4905,4895,1146
|
|
20231016,150100,518611915,4905,4905,4905,4905,0
|
|
20231016,150000,518611915,4905,4905,4905,4905,0
|
|
20231016,145900,518611915,4905,4905,4905,4905,7
|
|
20231016,145800,518577580,4905,4900,4905,4900,370
|
|
20231016,145700,516764560,4885,4885,4885,4885,461
|
|
20231016,145600,514512575,4885,4885,4885,4885,1000
|
|
20231016,145500,509627575,4900,4900,4900,4900,0
|
|
20231016,145400,509627575,4900,4900,4900,4900,0
|
|
20231016,145300,509627575,4900,4900,4900,4900,0
|
|
20231016,145200,509627575,4900,4890,4900,4885,12
|
|
20231016,145100,509568920,4900,4900,4900,4900,200
|
|
20231016,145000,508588920,4900,4900,4900,4900,0
|
|
20231016,144900,508588920,4900,4900,4900,4900,2
|
|
20231016,144800,508579120,4890,4885,4890,4885,399
|
|
20231016,144700,506630000,4885,4885,4885,4885,2
|
|
20231016,144600,506620230,4890,4890,4890,4890,102
|
|
20231016,144500,506121450,4890,4890,4890,4865,1894
|
|
20231016,144400,496881685,4890,4890,4890,4890,1002
|
|
20231016,144300,491981905,4890,4890,4890,4890,0
|
|
20231016,144200,491981905,4890,4890,4890,4880,35
|
|
20231016,144100,491811075,4890,4875,4890,4870,856
|
|
20231016,144000,487642325,4875,4885,4885,4875,275
|
|
20231016,143900,486301565,4890,4890,4890,4890,1
|
|
20231016,143800,486296675,4905,4905,4905,4905,0
|
|
20231016,143700,486296675,4905,4905,4905,4905,1
|
|
20231016,143600,486291770,4900,4900,4900,4900,1632
|
|
20231016,143500,478294970,4900,4895,4900,4895,62
|
|
20231016,143400,477991475,4900,4895,4900,4895,101
|
|
20231016,143300,477497075,4895,4895,4895,4895,0
|
|
20231016,143200,477497075,4895,4895,4895,4895,0
|
|
20231016,143100,477497075,4895,4895,4895,4895,0
|
|
20231016,143000,477497075,4895,4895,4895,4895,1
|
|
20231016,142900,477492180,4875,4875,4875,4875,0
|
|
20231016,142800,477492180,4875,4875,4875,4875,0
|
|
20231016,142700,477492180,4875,4875,4875,4875,152
|
|
20231016,142600,476751180,4875,4875,4875,4875,0
|
|
20231016,142500,476751180,4875,4880,4880,4875,46
|
|
20231016,142400,476526830,4895,4895,4895,4895,0
|
|
20231016,142300,476526830,4895,4895,4895,4895,3
|
|
20231016,142200,476512145,4875,4875,4875,4875,5
|
|
20231016,142100,476487770,4895,4895,4895,4855,377
|
|
20231016,142000,474645305,4895,4895,4895,4895,1
|
|
20231016,141900,474640410,4895,4895,4895,4895,0
|
|
20231016,141800,474640410,4895,4895,4895,4895,0
|
|
20231016,141700,474640410,4895,4895,4895,4895,5
|
|
20231016,141600,474615935,4895,4895,4895,4895,12
|
|
20231016,141500,474557195,4895,4895,4895,4895,0
|
|
20231016,141400,474557195,4895,4895,4895,4895,101
|
|
20231016,141300,474062800,4895,4880,4895,4880,30
|
|
20231016,141200,473916385,4880,4875,4880,4875,184
|
|
20231016,141100,473019380,4875,4875,4875,4875,0
|
|
20231016,141000,473019380,4875,4875,4875,4875,0
|
|
20231016,140900,473019380,4875,4875,4875,4875,0
|
|
20231016,140800,473019380,4875,4860,4875,4850,7502
|
|
20231016,140700,436617410,4875,4875,4875,4875,14
|
|
20231016,140600,436549160,4860,4860,4860,4860,658
|
|
20231016,140500,433351280,4860,4875,4875,4860,3561
|
|
20231016,140400,416044420,4875,4865,4875,4865,22
|
|
20231016,140300,415937370,4865,4870,4870,4865,382
|
|
20231016,140200,414078810,4880,4880,4880,4880,0
|
|
20231016,140100,414078810,4880,4880,4880,4880,0
|
|
20231016,140000,414078810,4880,4880,4880,4880,1
|
|
20231016,135900,414073930,4880,4880,4880,4880,0
|
|
20231016,135800,414073930,4880,4880,4880,4880,0
|
|
20231016,135700,414073930,4880,4880,4880,4880,0
|
|
20231016,135600,414073930,4880,4880,4880,4880,0
|
|
20231016,135500,414073930,4880,4880,4880,4880,1
|
|
20231016,135400,414069050,4880,4880,4880,4880,5
|
|
20231016,135300,414044650,4875,4875,4875,4875,501
|
|
20231016,135200,411602275,4880,4880,4880,4880,0
|
|
20231016,135100,411602275,4880,4880,4880,4880,0
|
|
20231016,135000,411602275,4880,4880,4880,4880,0
|
|
20231016,134900,411602275,4880,4880,4880,4880,0
|
|
20231016,134800,411602275,4880,4880,4880,4880,20
|
|
20231016,134700,411504675,4880,4880,4880,4880,10
|
|
20231016,134600,411455875,4875,4875,4875,4875,20
|
|
20231016,134500,411358375,4880,4880,4880,4880,0
|
|
20231016,134400,411358375,4880,4880,4880,4880,0
|
|
20231016,134300,411358375,4880,4880,4880,4880,0
|
|
20231016,134200,411358375,4880,4860,4880,4860,9
|
|
20231016,134100,411314535,4860,4860,4860,4860,196
|
|
20231016,134000,410361975,4870,4870,4870,4860,2050
|
|
20231016,133900,400393890,4865,4865,4865,4865,0
|
|
20231016,133800,400393890,4865,4865,4865,4865,0
|
|
20231016,133700,400393890,4865,4865,4865,4865,0
|
|
20231016,133600,400393890,4865,4880,4880,4865,1157
|
|
20231016,133500,394763050,4880,4880,4880,4880,10
|
|
20231016,133400,394714250,4880,4880,4880,4880,0
|
|
20231016,133300,394714250,4880,4880,4880,4880,2
|
|
20231016,133200,394704490,4870,4870,4870,4870,0
|
|
20231016,133100,394704490,4870,4880,4880,4870,101
|
|
20231016,133000,394212610,4870,4880,4880,4870,103
|
|
20231016,132900,393710970,4890,4890,4890,4890,0
|
|
20231016,132800,393710970,4890,4890,4890,4890,0
|
|
20231016,132700,393710970,4890,4890,4890,4890,0
|
|
20231016,132600,393710970,4890,4890,4890,4890,0
|
|
20231016,132500,393710970,4890,4870,4890,4870,632
|
|
20231016,132400,390632730,4875,4875,4875,4875,26
|
|
20231016,132300,390505980,4890,4875,4890,4875,58
|
|
20231016,132200,390223170,4890,4890,4890,4890,0
|
|
20231016,132100,390223170,4890,4870,4890,4870,20
|
|
20231016,132000,390125730,4870,4870,4870,4870,0
|
|
20231016,131900,390125730,4870,4870,4870,4870,201
|
|
20231016,131800,389146860,4865,4870,4870,4865,611
|
|
20231016,131700,386172940,4890,4875,4890,4870,442
|
|
20231016,131600,384018695,4875,4875,4875,4875,170
|
|
20231016,131500,383189945,4875,4870,4875,4870,492
|
|
20231016,131400,380791905,4865,4865,4865,4865,0
|
|
20231016,131300,380791905,4865,4865,4865,4865,0
|
|
20231016,131200,380791905,4865,4870,4870,4865,453
|
|
20231016,131100,378586520,4870,4870,4870,4870,0
|
|
20231016,131000,378586520,4870,4870,4870,4870,0
|
|
20231016,130900,378586520,4870,4870,4870,4870,0
|
|
20231016,130800,378586520,4870,4875,4875,4870,138
|
|
20231016,130700,377914455,4890,4890,4890,4890,5
|
|
20231016,130600,377890005,4890,4890,4890,4890,0
|
|
20231016,130500,377890005,4890,4890,4890,4890,0
|
|
20231016,130400,377890005,4890,4890,4890,4890,0
|
|
20231016,130300,377890005,4890,4890,4890,4890,0
|
|
20231016,130200,377890005,4890,4890,4890,4890,0
|
|
20231016,130100,377890005,4890,4890,4890,4890,0
|
|
20231016,130000,377890005,4890,4890,4890,4890,0
|
|
20231016,125900,377890005,4890,4890,4890,4890,9
|
|
20231016,125800,377845995,4860,4865,4865,4860,13
|
|
20231016,125700,377782760,4890,4890,4890,4890,0
|
|
20231016,125600,377782760,4890,4890,4890,4890,0
|
|
20231016,125500,377782760,4890,4890,4890,4890,0
|
|
20231016,125400,377782760,4890,4890,4890,4890,0
|
|
20231016,125300,377782760,4890,4890,4890,4890,10
|
|
20231016,125200,377733860,4890,4890,4890,4890,5
|
|
20231016,125100,377709410,4890,4890,4890,4890,0
|
|
20231016,125000,377709410,4890,4890,4890,4890,22
|
|
20231016,124900,377601830,4860,4860,4860,4860,0
|
|
20231016,124800,377601830,4860,4870,4870,4860,119
|
|
20231016,124700,377023460,4890,4890,4890,4890,0
|
|
20231016,124600,377023460,4890,4890,4890,4890,0
|
|
20231016,124500,377023460,4890,4890,4890,4890,15
|
|
20231016,124400,376950110,4895,4895,4895,4895,0
|
|
20231016,124300,376950110,4895,4895,4895,4895,120
|
|
20231016,124200,376362710,4895,4895,4895,4895,0
|
|
20231016,124100,376362710,4895,4895,4895,4895,0
|
|
20231016,124000,376362710,4895,4895,4895,4895,21
|
|
20231016,123900,376259915,4895,4895,4895,4895,2
|
|
20231016,123800,376250125,4860,4860,4860,4860,1
|
|
20231016,123700,376245265,4895,4895,4895,4895,0
|
|
20231016,123600,376245265,4895,4895,4895,4895,5
|
|
20231016,123500,376220790,4860,4860,4860,4860,0
|
|
20231016,123400,376220790,4860,4860,4860,4860,0
|
|
20231016,123300,376220790,4860,4875,4875,4860,1002
|
|
20231016,123200,371348150,4885,4885,4885,4885,0
|
|
20231016,123100,371348150,4885,4885,4885,4885,0
|
|
20231016,123000,371348150,4885,4885,4885,4885,0
|
|
20231016,122900,371348150,4885,4890,4890,4885,2
|
|
20231016,122800,371338375,4895,4895,4895,4895,0
|
|
20231016,122700,371338375,4895,4895,4895,4895,8
|
|
20231016,122600,371299215,4895,4895,4895,4895,0
|
|
20231016,122500,371299215,4895,4895,4895,4895,1
|
|
20231016,122400,371294320,4895,4895,4895,4895,40
|
|
20231016,122300,371098520,4895,4895,4895,4895,0
|
|
20231016,122200,371098520,4895,4895,4895,4895,0
|
|
20231016,122100,371098520,4895,4895,4895,4895,0
|
|
20231016,122000,371098520,4895,4895,4895,4895,4
|
|
20231016,121900,371078940,4895,4895,4895,4895,0
|
|
20231016,121800,371078940,4895,4895,4895,4895,265
|
|
20231016,121700,369781765,4895,4865,4895,4865,28
|
|
20231016,121600,369645305,4865,4885,4885,4865,39
|
|
20231016,121500,369455200,4895,4895,4895,4895,2
|
|
20231016,121400,369445410,4900,4900,4900,4900,0
|
|
20231016,121300,369445410,4900,4875,4900,4875,773
|
|
20231016,121200,365669440,4875,4875,4875,4875,1
|
|
20231016,121100,365664565,4875,4875,4875,4875,0
|
|
20231016,121000,365664565,4875,4875,4875,4875,526
|
|
20231016,120900,363100315,4875,4870,4875,4850,3818
|
|
20231016,120800,344553585,4870,4895,4900,4870,2640
|
|
20231016,120700,331673770,4900,4900,4900,4900,0
|
|
20231016,120600,331673770,4900,4900,4900,4900,2
|
|
20231016,120500,331663970,4895,4895,4895,4895,160
|
|
20231016,120400,330880770,4895,4900,4900,4895,6
|
|
20231016,120300,330851380,4900,4900,4900,4900,23
|
|
20231016,120200,330738680,4900,4900,4900,4900,113
|
|
20231016,120100,330184980,4900,4900,4900,4900,0
|
|
20231016,120000,330184980,4900,4900,4900,4900,152
|
|
20231016,115900,329440180,4900,4900,4900,4900,0
|
|
20231016,115800,329440180,4900,4900,4900,4900,0
|
|
20231016,115700,329440180,4900,4930,4930,4860,13943
|
|
20231016,115600,260951775,4930,4935,4935,4930,1762
|
|
20231016,115500,252259815,4965,4965,4965,4965,2
|
|
20231016,115400,252249885,4935,4935,4935,4935,924
|
|
20231016,115300,247689945,4965,4940,4965,4940,912
|
|
20231016,115200,243184640,4940,4940,4940,4940,0
|
|
20231016,115100,243184640,4940,4940,4940,4940,1000
|
|
20231016,115000,238244640,4940,4940,4940,4940,100
|
|
20231016,114900,237750640,4940,4940,4940,4940,94
|
|
20231016,114800,237286280,4955,4955,4955,4955,0
|
|
20231016,114700,237286280,4955,4955,4955,4955,5
|
|
20231016,114600,237261505,4950,4950,4950,4950,0
|
|
20231016,114500,237261505,4950,4950,4950,4950,400
|
|
20231016,114400,235281505,4950,4945,4950,4945,14
|
|
20231016,114300,235212255,4945,4945,4945,4945,0
|
|
20231016,114200,235212255,4945,4945,4945,4945,1427
|
|
20231016,114100,228155740,4945,4945,4945,4945,274
|
|
20231016,114000,226800810,4945,4945,4945,4945,60
|
|
20231016,113900,226504110,4950,4950,4950,4950,60
|
|
20231016,113800,226207110,4950,4950,4950,4950,487
|
|
20231016,113700,223796460,4950,4955,4955,4950,8
|
|
20231016,113600,223756850,4950,4950,4950,4950,0
|
|
20231016,113500,223756850,4950,4950,4950,4950,0
|
|
20231016,113400,223756850,4950,4950,4950,4950,0
|
|
20231016,113300,223756850,4950,4950,4950,4950,0
|
|
20231016,113200,223756850,4950,4950,4950,4950,0
|
|
20231016,113100,223756850,4950,4950,4950,4950,0
|
|
20231016,113000,223756850,4950,4950,4950,4950,0
|
|
20231016,112900,223756850,4950,4965,4965,4950,350
|
|
20231016,112800,222022850,4965,4965,4965,4965,0
|
|
20231016,112700,222022850,4965,4965,4965,4965,0
|
|
20231016,112600,222022850,4965,4965,4965,4965,0
|
|
20231016,112500,222022850,4965,4965,4965,4965,0
|
|
20231016,112400,222022850,4965,4965,4965,4965,0
|
|
20231016,112300,222022850,4965,4965,4965,4965,5
|
|
20231016,112200,221998025,4965,4965,4965,4965,0
|
|
20231016,112100,221998025,4965,4965,4965,4965,0
|
|
20231016,112000,221998025,4965,4965,4965,4965,0
|
|
20231016,111900,221998025,4965,4965,4965,4965,0
|
|
20231016,111800,221998025,4965,4965,4965,4965,1
|
|
20231016,111700,221993060,4965,4965,4965,4965,0
|
|
20231016,111600,221993060,4965,4965,4965,4965,0
|
|
20231016,111500,221993060,4965,4965,4965,4965,0
|
|
20231016,111400,221993060,4965,4965,4965,4965,0
|
|
20231016,111300,221993060,4965,4965,4965,4965,250
|
|
20231016,111200,220751810,4960,4960,4960,4960,250
|
|
20231016,111100,219511810,4965,4965,4965,4965,0
|
|
20231016,111000,219511810,4965,4965,4965,4965,3
|
|
20231016,110900,219496915,4970,4970,4970,4970,0
|
|
20231016,110800,219496915,4970,4970,4970,4970,24
|
|
20231016,110700,219377635,4975,4975,4975,4975,0
|
|
20231016,110600,219377635,4975,4975,4975,4975,0
|
|
20231016,110500,219377635,4975,4975,4975,4975,0
|
|
20231016,110400,219377635,4975,4945,4975,4940,2742
|
|
20231016,110300,205817245,4950,4950,4950,4950,519
|
|
20231016,110200,203248195,4950,4975,4975,4950,1225
|
|
20231016,110100,197183545,4950,4960,4960,4950,2087
|
|
20231016,110000,186848790,4955,4955,4955,4955,503
|
|
20231016,105900,184356425,4960,4960,4960,4960,418
|
|
20231016,105800,182283145,4975,4975,4975,4975,0
|
|
20231016,105700,182283145,4975,4975,4975,4975,0
|
|
20231016,105600,182283145,4975,4975,4975,4975,0
|
|
20231016,105500,182283145,4975,4975,4975,4975,0
|
|
20231016,105400,182283145,4975,4975,4975,4975,10
|
|
20231016,105300,182233395,4975,4975,4975,4975,0
|
|
20231016,105200,182233395,4975,4975,4975,4975,0
|
|
20231016,105100,182233395,4975,4975,4975,4975,0
|
|
20231016,105000,182233395,4975,4975,4975,4975,0
|
|
20231016,104900,182233395,4975,4975,4975,4975,100
|
|
20231016,104800,181735895,4975,4975,4975,4975,0
|
|
20231016,104700,181735895,4975,4975,4975,4975,0
|
|
20231016,104600,181735895,4975,4975,4975,4950,7008
|
|
20231016,104500,147025765,4975,4975,4975,4965,1414
|
|
20231016,104400,140003980,4970,4975,4975,4970,406
|
|
20231016,104300,137986130,4970,4980,4980,4970,796
|
|
20231016,104200,134027345,4980,4980,4980,4980,0
|
|
20231016,104100,134027345,4980,4980,4980,4980,0
|
|
20231016,104000,134027345,4980,4980,4980,4980,121
|
|
20231016,103900,133424765,4980,4980,4980,4980,109
|
|
20231016,103800,132881945,4980,4970,4980,4970,92
|
|
20231016,103700,132424565,4970,4970,4970,4970,0
|
|
20231016,103600,132424565,4970,4970,4970,4970,225
|
|
20231016,103500,131306315,4970,4970,4970,4970,125
|
|
20231016,103400,130685065,4965,4965,4965,4965,200
|
|
20231016,103300,129692065,4965,4965,4965,4965,227
|
|
20231016,103200,128565010,4970,4970,4970,4970,5
|
|
20231016,103100,128540160,4970,4970,4970,4970,0
|
|
20231016,103000,128540160,4970,4975,4975,4970,419
|
|
20231016,102900,126457690,4980,4980,4980,4980,130
|
|
20231016,102800,125810290,4970,4970,4970,4970,0
|
|
20231016,102700,125810290,4970,4970,4970,4970,0
|
|
20231016,102600,125810290,4970,4970,4970,4970,0
|
|
20231016,102500,125810290,4970,4970,4970,4970,73
|
|
20231016,102400,125447480,4970,4970,4970,4970,0
|
|
20231016,102300,125447480,4970,4970,4970,4970,383
|
|
20231016,102200,123543970,4970,4970,4970,4970,120
|
|
20231016,102100,122947570,4975,4980,4980,4975,100
|
|
20231016,102000,122450015,4980,4980,4980,4980,0
|
|
20231016,101900,122450015,4980,4980,4980,4980,0
|
|
20231016,101800,122450015,4980,4970,4980,4970,148
|
|
20231016,101700,121713910,4980,4975,4980,4970,920
|
|
20231016,101600,117136045,4980,4980,4980,4975,157
|
|
20231016,101500,116354215,4975,4975,4975,4975,0
|
|
20231016,101400,116354215,4975,4980,4980,4975,26
|
|
20231016,101300,116224740,4980,4980,4980,4980,1
|
|
20231016,101200,116219760,4980,4980,4980,4980,10
|
|
20231016,101100,116169960,4980,4970,4980,4970,6
|
|
20231016,101000,116140130,4980,4980,4980,4980,11
|
|
20231016,100900,116085350,4970,4970,4970,4970,0
|
|
20231016,100800,116085350,4970,4970,4970,4970,0
|
|
20231016,100700,116085350,4970,4970,4970,4970,140
|
|
20231016,100600,115389550,4970,4970,4970,4970,0
|
|
20231016,100500,115389550,4970,4970,4970,4970,11
|
|
20231016,100400,115334880,4970,4970,4970,4970,0
|
|
20231016,100300,115334880,4970,4975,4975,4955,280
|
|
20231016,100200,113943355,4970,4970,4970,4970,0
|
|
20231016,100100,113943355,4970,4970,4970,4970,0
|
|
20231016,100000,113943355,4970,4970,4970,4970,1
|
|
20231016,095900,113938385,4985,4985,4985,4985,0
|
|
20231016,095800,113938385,4985,4985,4985,4985,0
|
|
20231016,095700,113938385,4985,4985,4985,4985,20
|
|
20231016,095600,113838685,4985,4985,5010,4985,157
|
|
20231016,095500,113055465,4985,4985,4985,4985,12
|
|
20231016,095400,112995645,4985,4985,4985,4985,10
|
|
20231016,095300,112945795,4985,4985,4985,4985,45
|
|
20231016,095200,112721470,4975,4975,4975,4975,27
|
|
20231016,095100,112587145,4975,4975,4975,4975,0
|
|
20231016,095000,112587145,4975,4975,4975,4975,5
|
|
20231016,094900,112562270,4975,4975,4975,4975,2
|
|
20231016,094800,112552320,4970,4970,4970,4970,0
|
|
20231016,094700,112552320,4970,4970,4970,4970,104
|
|
20231016,094600,112035440,4970,4965,4970,4950,5758
|
|
20231016,094500,83509685,4970,4990,4990,4970,4480
|
|
20231016,094400,61200175,5010,5010,5010,5010,0
|
|
20231016,094300,61200175,5010,5010,5010,5010,300
|
|
20231016,094200,59697175,5010,5010,5010,5010,0
|
|
20231016,094100,59697175,5010,5010,5010,5010,0
|
|
20231016,094000,59697175,5010,5010,5010,5010,0
|
|
20231016,093900,59697175,5010,5010,5010,5010,346
|
|
20231016,093800,57963715,5020,5020,5020,5020,0
|
|
20231016,093700,57963715,5020,5020,5020,5020,2
|
|
20231016,093600,57953675,5010,5010,5010,5010,253
|
|
20231016,093500,56686145,5010,5010,5010,5010,0
|
|
20231016,093400,56686145,5010,5010,5010,5010,1
|
|
20231016,093300,56681135,5010,5010,5010,5010,11
|
|
20231016,093200,56626025,5010,5010,5010,5010,1
|
|
20231016,093100,56621015,4980,4990,4990,4980,2060
|
|
20231016,093000,46351440,4990,4990,4990,4990,327
|
|
20231016,092900,44719710,4990,4990,4990,4990,106
|
|
20231016,092800,44190770,4990,4990,4990,4990,1
|
|
20231016,092700,44185780,4990,4990,4990,4990,0
|
|
20231016,092600,44185780,4990,5000,5000,4990,361
|
|
20231016,092500,42383230,5010,5010,5010,5010,0
|
|
20231016,092400,42383230,5010,5010,5010,5010,0
|
|
20231016,092300,42383230,5010,5010,5010,5010,0
|
|
20231016,092200,42383230,5010,5020,5020,5010,10
|
|
20231016,092100,42333080,5000,5000,5000,5000,0
|
|
20231016,092000,42333080,5000,5010,5010,5000,1000
|
|
20231016,091900,37333070,5020,5020,5020,5020,0
|
|
20231016,091800,37333070,5020,5020,5020,5020,0
|
|
20231016,091700,37333070,5020,5020,5020,5020,0
|
|
20231016,091600,37333070,5020,5020,5020,5020,0
|
|
20231016,091500,37333070,5020,5020,5020,5020,0
|
|
20231016,091400,37333070,5020,5010,5020,5010,200
|
|
20231016,091300,36330500,5020,5020,5020,5020,0
|
|
20231016,091200,36330500,5020,5000,5020,4980,1538
|
|
20231016,091100,28641740,5000,4985,5000,4985,600
|
|
20231016,091000,25648350,4985,4985,4985,4985,132
|
|
20231016,090900,24990330,4990,4990,4990,4990,0
|
|
20231016,090800,24990330,4990,5000,5000,4990,441
|
|
20231016,090700,22788745,5000,5000,5000,5000,73
|
|
20231016,090600,22423745,4995,4995,4995,4995,0
|
|
20231016,090500,22423745,4995,5000,5000,4995,13
|
|
20231016,090400,22358760,5000,5000,5000,5000,1370
|
|
20231016,090300,15508760,5010,5010,5010,5010,23
|
|
20231016,090200,15393530,5050,5050,5050,5050,1
|
|
20231016,090100,15388480,5010,5020,5020,5010,2838
|
|
20231016,090000,1152300,5010,5010,5010,5010,230
|