615 lines
29 KiB
CSV
615 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231017,191200,243108710,3130,3130,3130,3130,818
|
|
20231017,191100,243108710,3130,3130,3130,3130,0
|
|
20231017,191000,243108710,3130,3130,3130,3130,0
|
|
20231017,190900,243108710,3130,3130,3130,3130,0
|
|
20231017,190800,243108710,3130,3130,3130,3130,0
|
|
20231017,190700,243108710,3130,3130,3130,3130,0
|
|
20231017,190600,243108710,3130,3130,3130,3130,0
|
|
20231017,190500,243108710,3130,3130,3130,3130,0
|
|
20231017,190400,243108710,3130,3130,3130,3130,0
|
|
20231017,190300,243108710,3130,3130,3130,3130,0
|
|
20231017,190200,243108710,3130,3130,3130,3130,0
|
|
20231017,190100,243108710,3130,3130,3130,3130,0
|
|
20231017,190000,243108710,3130,3130,3130,3130,0
|
|
20231017,185900,243108710,3130,3130,3130,3130,0
|
|
20231017,185800,243108710,3130,3130,3130,3130,0
|
|
20231017,185700,243108710,3130,3130,3130,3130,0
|
|
20231017,185600,243108710,3130,3130,3130,3130,0
|
|
20231017,185500,243108710,3130,3130,3130,3130,0
|
|
20231017,185400,243108710,3130,3130,3130,3130,0
|
|
20231017,185300,243108710,3130,3130,3130,3130,0
|
|
20231017,185200,243108710,3130,3130,3130,3130,0
|
|
20231017,185100,243108710,3130,3130,3130,3130,0
|
|
20231017,185000,243108710,3130,3130,3130,3130,0
|
|
20231017,184900,243108710,3130,3130,3130,3130,0
|
|
20231017,184800,243108710,3130,3130,3130,3130,0
|
|
20231017,184700,243108710,3130,3130,3130,3130,0
|
|
20231017,184600,243108710,3130,3130,3130,3130,0
|
|
20231017,184500,243108710,3130,3130,3130,3130,0
|
|
20231017,184400,243108710,3130,3130,3130,3130,0
|
|
20231017,184300,243108710,3130,3130,3130,3130,0
|
|
20231017,184200,243108710,3130,3130,3130,3130,818
|
|
20231017,184100,243108710,3130,3130,3130,3130,0
|
|
20231017,184000,243108710,3130,3130,3130,3130,0
|
|
20231017,183900,243108710,3130,3130,3130,3130,0
|
|
20231017,183800,243108710,3130,3130,3130,3130,0
|
|
20231017,183700,243108710,3130,3130,3130,3130,0
|
|
20231017,183600,243108710,3130,3130,3130,3130,0
|
|
20231017,183500,243108710,3130,3130,3130,3130,0
|
|
20231017,183400,243108710,3130,3130,3130,3130,0
|
|
20231017,183300,243108710,3130,3130,3130,3130,0
|
|
20231017,183200,243108710,3130,3130,3130,3130,0
|
|
20231017,183100,243108710,3130,3130,3130,3130,0
|
|
20231017,183000,243108710,3130,3130,3130,3130,0
|
|
20231017,182900,243108710,3130,3130,3130,3130,0
|
|
20231017,182800,243108710,3130,3130,3130,3130,0
|
|
20231017,182700,243108710,3130,3130,3130,3130,0
|
|
20231017,182600,243108710,3130,3130,3130,3130,0
|
|
20231017,182500,243108710,3130,3130,3130,3130,0
|
|
20231017,182400,243108710,3130,3130,3130,3130,0
|
|
20231017,182300,243108710,3130,3130,3130,3130,0
|
|
20231017,182200,243108710,3130,3130,3130,3130,0
|
|
20231017,182100,243108710,3130,3130,3130,3130,0
|
|
20231017,182000,243108710,3130,3130,3130,3130,0
|
|
20231017,181900,243108710,3130,3130,3130,3130,0
|
|
20231017,181800,243108710,3130,3130,3130,3130,0
|
|
20231017,181700,243108710,3130,3130,3130,3130,0
|
|
20231017,181600,243108710,3130,3130,3130,3130,0
|
|
20231017,181500,243108710,3130,3130,3130,3130,0
|
|
20231017,181400,243108710,3130,3130,3130,3130,0
|
|
20231017,181300,243108710,3130,3130,3130,3130,0
|
|
20231017,181200,243108710,3130,3130,3130,3130,818
|
|
20231017,181100,243108710,3130,3130,3130,3130,0
|
|
20231017,181000,243108710,3130,3130,3130,3130,0
|
|
20231017,180900,243108710,3130,3130,3130,3130,0
|
|
20231017,180800,243108710,3130,3130,3130,3130,0
|
|
20231017,180700,243108710,3130,3130,3130,3130,0
|
|
20231017,180600,243108710,3130,3130,3130,3130,0
|
|
20231017,180500,243108710,3130,3130,3130,3130,0
|
|
20231017,180400,243108710,3130,3130,3130,3130,0
|
|
20231017,180300,243108710,3130,3130,3130,3130,0
|
|
20231017,180200,243108710,3130,3130,3130,3130,0
|
|
20231017,180100,243108710,3130,3130,3130,3130,0
|
|
20231017,180000,243108710,3130,3130,3130,3130,0
|
|
20231017,175900,243108710,3130,3130,3130,3130,0
|
|
20231017,175800,243108710,3130,3130,3130,3130,0
|
|
20231017,175700,243108710,3130,3130,3130,3130,0
|
|
20231017,175600,243108710,3130,3130,3130,3130,0
|
|
20231017,175500,243108710,3130,3130,3130,3130,0
|
|
20231017,175400,243108710,3130,3130,3130,3130,0
|
|
20231017,175300,243108710,3130,3130,3130,3130,0
|
|
20231017,175200,243108710,3130,3130,3130,3130,0
|
|
20231017,175100,243108710,3130,3130,3130,3130,0
|
|
20231017,175000,243108710,3130,3130,3130,3130,0
|
|
20231017,174900,243108710,3130,3130,3130,3130,0
|
|
20231017,174800,243108710,3130,3130,3130,3130,0
|
|
20231017,174700,243108710,3130,3130,3130,3130,0
|
|
20231017,174600,243108710,3130,3130,3130,3130,0
|
|
20231017,174500,243108710,3130,3130,3130,3130,0
|
|
20231017,174400,243108710,3130,3130,3130,3130,0
|
|
20231017,174300,243108710,3130,3130,3130,3130,0
|
|
20231017,174200,243108710,3130,3130,3130,3130,818
|
|
20231017,174100,243108710,3130,3130,3130,3130,0
|
|
20231017,174000,243108710,3130,3130,3130,3130,0
|
|
20231017,173900,243108710,3130,3130,3130,3130,0
|
|
20231017,173800,243108710,3130,3130,3130,3130,0
|
|
20231017,173700,243108710,3130,3130,3130,3130,0
|
|
20231017,173600,243108710,3130,3130,3130,3130,0
|
|
20231017,173500,243108710,3130,3130,3130,3130,0
|
|
20231017,173400,243108710,3130,3130,3130,3130,0
|
|
20231017,173300,243108710,3130,3130,3130,3130,0
|
|
20231017,173200,243108710,3130,3130,3130,3130,0
|
|
20231017,173100,243108710,3130,3130,3130,3130,0
|
|
20231017,173000,243108710,3130,3130,3130,3130,0
|
|
20231017,172900,243108710,3130,3130,3130,3130,0
|
|
20231017,172800,243108710,3130,3130,3130,3130,0
|
|
20231017,172700,243108710,3130,3130,3130,3130,0
|
|
20231017,172600,243108710,3130,3130,3130,3130,0
|
|
20231017,172500,243108710,3130,3130,3130,3130,0
|
|
20231017,172400,243108710,3130,3130,3130,3130,0
|
|
20231017,172300,243108710,3130,3130,3130,3130,0
|
|
20231017,172200,243108710,3130,3130,3130,3130,0
|
|
20231017,172100,243108710,3130,3130,3130,3130,0
|
|
20231017,172000,243108710,3130,3130,3130,3130,0
|
|
20231017,171900,243108710,3130,3130,3130,3130,0
|
|
20231017,171800,243108710,3130,3130,3130,3130,0
|
|
20231017,171700,243108710,3130,3130,3130,3130,0
|
|
20231017,171600,243108710,3130,3130,3130,3130,0
|
|
20231017,171500,243108710,3130,3130,3130,3130,0
|
|
20231017,171400,243108710,3130,3130,3130,3130,0
|
|
20231017,171300,243108710,3130,3130,3130,3130,0
|
|
20231017,171200,243108710,3130,3130,3130,3130,818
|
|
20231017,171100,243108710,3130,3130,3130,3130,0
|
|
20231017,171000,243108710,3130,3130,3130,3130,0
|
|
20231017,170900,243108710,3130,3130,3130,3130,0
|
|
20231017,170800,243108710,3130,3130,3130,3130,0
|
|
20231017,170700,243108710,3130,3130,3130,3130,0
|
|
20231017,170600,243108710,3130,3130,3130,3130,0
|
|
20231017,170500,243108710,3130,3130,3130,3130,0
|
|
20231017,170400,243108710,3130,3130,3130,3130,0
|
|
20231017,170300,243108710,3130,3130,3130,3130,0
|
|
20231017,170200,243108710,3130,3130,3130,3130,0
|
|
20231017,170100,243108710,3130,3130,3130,3130,0
|
|
20231017,170000,243108710,3130,3130,3130,3130,0
|
|
20231017,165900,243108710,3130,3130,3130,3130,0
|
|
20231017,165800,243108710,3130,3130,3130,3130,0
|
|
20231017,165700,243108710,3130,3130,3130,3130,0
|
|
20231017,165600,243108710,3130,3130,3130,3130,0
|
|
20231017,165500,243108710,3130,3130,3130,3130,0
|
|
20231017,165400,243108710,3130,3130,3130,3130,0
|
|
20231017,165300,243108710,3130,3130,3130,3130,0
|
|
20231017,165200,243108710,3130,3130,3130,3130,0
|
|
20231017,165100,243108710,3130,3130,3130,3130,0
|
|
20231017,165000,243108710,3130,3130,3130,3130,0
|
|
20231017,164900,243108710,3130,3130,3130,3130,0
|
|
20231017,164800,243108710,3130,3130,3130,3130,0
|
|
20231017,164700,243108710,3130,3130,3130,3130,0
|
|
20231017,164600,243108710,3130,3130,3130,3130,0
|
|
20231017,164500,243108710,3130,3130,3130,3130,0
|
|
20231017,164400,243108710,3130,3130,3130,3130,0
|
|
20231017,164300,243108710,3130,3130,3130,3130,0
|
|
20231017,164200,243108710,3130,3130,3130,3130,818
|
|
20231017,164100,243108710,3130,3130,3130,3130,0
|
|
20231017,164000,243108710,3130,3130,3130,3130,0
|
|
20231017,163900,243108710,3130,3130,3130,3130,0
|
|
20231017,163800,243108710,3130,3130,3130,3130,0
|
|
20231017,163700,243108710,3130,3130,3130,3130,0
|
|
20231017,163600,243108710,3130,3130,3130,3130,0
|
|
20231017,163500,243108710,3130,3130,3130,3130,0
|
|
20231017,163400,243108710,3130,3130,3130,3130,0
|
|
20231017,163300,243108710,3130,3130,3130,3130,0
|
|
20231017,163200,243108710,3130,3130,3130,3130,0
|
|
20231017,163100,243108710,3130,3130,3130,3130,0
|
|
20231017,163000,243108710,3130,3130,3130,3130,0
|
|
20231017,162900,243108710,3130,3130,3130,3130,0
|
|
20231017,162800,243108710,3130,3130,3130,3130,0
|
|
20231017,162700,243108710,3130,3130,3130,3130,0
|
|
20231017,162600,243108710,3130,3130,3130,3130,0
|
|
20231017,162500,243108710,3130,3130,3130,3130,0
|
|
20231017,162400,243108710,3130,3130,3130,3130,0
|
|
20231017,162300,243108710,3130,3130,3130,3130,0
|
|
20231017,162200,243108710,3130,3130,3130,3130,0
|
|
20231017,162100,243108710,3130,3130,3130,3130,0
|
|
20231017,162000,243108710,3130,3130,3130,3130,0
|
|
20231017,161900,243108710,3130,3130,3130,3130,0
|
|
20231017,161800,243108710,3130,3130,3130,3130,0
|
|
20231017,161700,243108710,3130,3130,3130,3130,0
|
|
20231017,161600,243108710,3130,3130,3130,3130,0
|
|
20231017,161500,243108710,3130,3130,3130,3130,0
|
|
20231017,161400,243108710,3130,3130,3130,3130,0
|
|
20231017,161300,243108710,3130,3130,3130,3130,0
|
|
20231017,161200,243108710,3130,3130,3130,3130,818
|
|
20231017,161100,243108710,3130,3130,3130,3130,0
|
|
20231017,161000,243108710,3130,3130,3130,3130,0
|
|
20231017,160900,243108710,3130,3130,3130,3130,0
|
|
20231017,160800,243108710,3130,3130,3130,3130,0
|
|
20231017,160700,243108710,3130,3130,3130,3130,0
|
|
20231017,160600,243108710,3130,3130,3130,3130,0
|
|
20231017,160500,243108710,3130,3130,3130,3130,0
|
|
20231017,160400,243108710,3130,3130,3130,3130,0
|
|
20231017,160300,243108710,3130,3130,3130,3130,0
|
|
20231017,160200,243108710,3130,3130,3130,3130,0
|
|
20231017,160100,243108710,3130,3130,3130,3130,0
|
|
20231017,160000,243108710,3130,3130,3130,3130,0
|
|
20231017,155900,243108710,3130,3130,3130,3130,0
|
|
20231017,155800,243108710,3130,3130,3130,3130,0
|
|
20231017,155700,243108710,3130,3130,3130,3130,0
|
|
20231017,155600,243108710,3130,3130,3130,3130,0
|
|
20231017,155500,243108710,3130,3130,3130,3130,0
|
|
20231017,155400,243108710,3130,3130,3130,3130,0
|
|
20231017,155300,243108710,3130,3130,3130,3130,0
|
|
20231017,155200,243108710,3130,3130,3130,3130,0
|
|
20231017,155100,243108710,3130,3130,3130,3130,0
|
|
20231017,155000,243108710,3130,3130,3130,3130,0
|
|
20231017,154900,243108710,3130,3130,3130,3130,0
|
|
20231017,154800,243108710,3130,3130,3130,3130,0
|
|
20231017,154700,243108710,3130,3130,3130,3130,0
|
|
20231017,154600,243108710,3130,3130,3130,3130,0
|
|
20231017,154500,243108710,3130,3130,3130,3130,0
|
|
20231017,154400,243108710,3130,3130,3130,3130,0
|
|
20231017,154300,243108710,3130,3130,3130,3130,0
|
|
20231017,154200,243108710,3130,3130,3130,3130,818
|
|
20231017,154100,243108710,3130,3130,3130,3130,0
|
|
20231017,154000,243108710,3130,3130,3130,3130,0
|
|
20231017,153900,243108710,3130,3130,3130,3130,0
|
|
20231017,153800,243108710,3130,3130,3130,3130,0
|
|
20231017,153700,243108710,3130,3130,3130,3130,0
|
|
20231017,153600,243108710,3130,3130,3130,3130,0
|
|
20231017,153500,243108710,3130,3130,3130,3130,0
|
|
20231017,153400,243108710,3130,3130,3130,3130,0
|
|
20231017,153300,243108710,3130,3130,3130,3130,0
|
|
20231017,153200,243108710,3130,3130,3130,3130,0
|
|
20231017,153100,243108710,3130,3130,3130,3130,0
|
|
20231017,153000,243108710,3130,3130,3130,3130,818
|
|
20231017,152900,240548370,3125,3125,3125,3125,0
|
|
20231017,152800,240548370,3125,3125,3125,3125,0
|
|
20231017,152700,240548370,3125,3125,3125,3125,0
|
|
20231017,152600,240548370,3125,3125,3125,3125,0
|
|
20231017,152500,240548370,3125,3125,3125,3125,0
|
|
20231017,152400,240548370,3125,3125,3125,3125,0
|
|
20231017,152300,240548370,3125,3125,3125,3125,0
|
|
20231017,152200,240548370,3125,3125,3125,3125,0
|
|
20231017,152100,240548370,3125,3125,3125,3125,0
|
|
20231017,152000,240548370,3125,3125,3125,3125,0
|
|
20231017,151900,240548370,3125,3125,3125,3125,0
|
|
20231017,151800,240548370,3125,3125,3125,3125,1
|
|
20231017,151700,240545245,3115,3115,3115,3115,0
|
|
20231017,151600,240545245,3115,3115,3115,3115,0
|
|
20231017,151500,240545245,3115,3115,3115,3115,0
|
|
20231017,151400,240545245,3115,3115,3115,3115,30
|
|
20231017,151300,240451795,3125,3125,3125,3125,2
|
|
20231017,151200,240445545,3115,3115,3115,3115,0
|
|
20231017,151100,240445545,3115,3115,3115,3115,0
|
|
20231017,151000,240445545,3115,3115,3115,3115,0
|
|
20231017,150900,240445545,3115,3115,3115,3115,1
|
|
20231017,150800,240442430,3125,3125,3125,3125,0
|
|
20231017,150700,240442430,3125,3125,3125,3125,0
|
|
20231017,150600,240442430,3125,3125,3125,3125,98
|
|
20231017,150500,240136180,3125,3125,3125,3125,0
|
|
20231017,150400,240136180,3125,3125,3125,3125,0
|
|
20231017,150300,240136180,3125,3125,3125,3125,0
|
|
20231017,150200,240136180,3125,3125,3125,3125,0
|
|
20231017,150100,240136180,3125,3125,3125,3125,400
|
|
20231017,150000,238886180,3115,3120,3120,3115,1008
|
|
20231017,145900,235742755,3120,3120,3120,3120,0
|
|
20231017,145800,235742755,3120,3120,3120,3120,0
|
|
20231017,145700,235742755,3120,3120,3120,3120,189
|
|
20231017,145600,235153075,3120,3120,3120,3120,3
|
|
20231017,145500,235143715,3120,3120,3120,3120,1
|
|
20231017,145400,235140595,3115,3115,3115,3115,2
|
|
20231017,145300,235134365,3120,3120,3120,3120,1
|
|
20231017,145200,235131245,3115,3115,3115,3115,1
|
|
20231017,145100,235128130,3120,3120,3120,3120,5
|
|
20231017,145000,235112530,3120,3120,3120,3120,0
|
|
20231017,144900,235112530,3120,3120,3120,3120,0
|
|
20231017,144800,235112530,3120,3120,3120,3120,0
|
|
20231017,144700,235112530,3120,3120,3120,3120,0
|
|
20231017,144600,235112530,3120,3120,3120,3120,0
|
|
20231017,144500,235112530,3120,3120,3120,3120,0
|
|
20231017,144400,235112530,3120,3120,3120,3120,0
|
|
20231017,144300,235112530,3120,3120,3120,3120,3
|
|
20231017,144200,235103170,3120,3120,3120,3120,1
|
|
20231017,144100,235100050,3120,3120,3120,3120,0
|
|
20231017,144000,235100050,3120,3120,3120,3120,300
|
|
20231017,143900,234164050,3120,3120,3120,3120,200
|
|
20231017,143800,233540050,3120,3120,3120,3120,300
|
|
20231017,143700,232604050,3125,3125,3125,3125,0
|
|
20231017,143600,232604050,3125,3125,3125,3125,0
|
|
20231017,143500,232604050,3125,3125,3125,3125,0
|
|
20231017,143400,232604050,3125,3125,3125,3125,0
|
|
20231017,143300,232604050,3125,3125,3125,3125,0
|
|
20231017,143200,232604050,3125,3125,3125,3125,0
|
|
20231017,143100,232604050,3125,3125,3125,3125,1
|
|
20231017,143000,232600925,3115,3115,3115,3115,0
|
|
20231017,142900,232600925,3115,3115,3115,3115,0
|
|
20231017,142800,232600925,3115,3115,3115,3115,0
|
|
20231017,142700,232600925,3115,3115,3115,3115,0
|
|
20231017,142600,232600925,3115,3115,3115,3115,0
|
|
20231017,142500,232600925,3115,3115,3115,3115,1014
|
|
20231017,142400,229442315,3115,3120,3120,3115,1996
|
|
20231017,142300,223223370,3125,3125,3125,3125,0
|
|
20231017,142200,223223370,3125,3125,3125,3125,0
|
|
20231017,142100,223223370,3125,3125,3125,3125,420
|
|
20231017,142000,221910870,3130,3130,3130,3130,0
|
|
20231017,141900,221910870,3130,3130,3130,3130,1
|
|
20231017,141800,221907740,3120,3120,3120,3120,0
|
|
20231017,141700,221907740,3120,3120,3120,3120,0
|
|
20231017,141600,221907740,3120,3120,3120,3120,0
|
|
20231017,141500,221907740,3120,3125,3125,3120,1221
|
|
20231017,141400,218094265,3130,3130,3130,3130,0
|
|
20231017,141300,218094265,3130,3130,3130,3130,0
|
|
20231017,141200,218094265,3130,3130,3130,3130,100
|
|
20231017,141100,217781265,3130,3130,3130,3130,0
|
|
20231017,141000,217781265,3130,3130,3130,3130,0
|
|
20231017,140900,217781265,3130,3130,3130,3130,0
|
|
20231017,140800,217781265,3130,3130,3130,3130,0
|
|
20231017,140700,217781265,3130,3130,3130,3130,0
|
|
20231017,140600,217781265,3130,3130,3130,3130,0
|
|
20231017,140500,217781265,3130,3130,3130,3130,72
|
|
20231017,140400,217555905,3135,3130,3135,3130,4
|
|
20231017,140300,217543375,3130,3140,3140,3130,1670
|
|
20231017,140200,212308305,3130,3130,3130,3130,4
|
|
20231017,140100,212295785,3130,3130,3130,3130,504
|
|
20231017,140000,210718265,3130,3130,3130,3130,0
|
|
20231017,135900,210718265,3130,3135,3135,3130,3000
|
|
20231017,135800,201324300,3135,3135,3135,3135,800
|
|
20231017,135700,198816300,3140,3140,3140,3140,0
|
|
20231017,135600,198816300,3140,3140,3140,3140,0
|
|
20231017,135500,198816300,3140,3140,3140,3140,0
|
|
20231017,135400,198816300,3140,3140,3140,3140,0
|
|
20231017,135300,198816300,3140,3140,3140,3140,0
|
|
20231017,135200,198816300,3140,3140,3140,3140,0
|
|
20231017,135100,198816300,3140,3140,3140,3140,1
|
|
20231017,135000,198813160,3145,3135,3145,3135,159
|
|
20231017,134900,198314685,3140,3140,3140,3140,0
|
|
20231017,134800,198314685,3140,3140,3140,3140,336
|
|
20231017,134700,197259645,3145,3145,3145,3145,0
|
|
20231017,134600,197259645,3145,3145,3145,3145,0
|
|
20231017,134500,197259645,3145,3145,3145,3145,0
|
|
20231017,134400,197259645,3145,3145,3145,3145,0
|
|
20231017,134300,197259645,3145,3145,3145,3145,50
|
|
20231017,134200,197102395,3145,3145,3145,3145,0
|
|
20231017,134100,197102395,3145,3145,3145,3145,0
|
|
20231017,134000,197102395,3145,3145,3145,3145,0
|
|
20231017,133900,197102395,3145,3145,3145,3145,4
|
|
20231017,133800,197089815,3140,3140,3140,3140,0
|
|
20231017,133700,197089815,3140,3140,3140,3140,334
|
|
20231017,133600,196041055,3135,3135,3135,3135,0
|
|
20231017,133500,196041055,3135,3135,3135,3135,0
|
|
20231017,133400,196041055,3135,3135,3135,3135,1
|
|
20231017,133300,196037920,3135,3135,3135,3135,32
|
|
20231017,133200,195937600,3135,3135,3135,3135,300
|
|
20231017,133100,194997100,3140,3140,3140,3140,2
|
|
20231017,133000,194990820,3145,3145,3145,3145,3
|
|
20231017,132900,194981385,3140,3140,3140,3140,0
|
|
20231017,132800,194981385,3140,3140,3140,3140,21
|
|
20231017,132700,194915445,3140,3140,3140,3140,0
|
|
20231017,132600,194915445,3140,3140,3140,3140,0
|
|
20231017,132500,194915445,3140,3140,3140,3140,0
|
|
20231017,132400,194915445,3140,3140,3140,3140,0
|
|
20231017,132300,194915445,3140,3140,3140,3140,0
|
|
20231017,132200,194915445,3140,3140,3140,3140,30
|
|
20231017,132100,194821245,3140,3140,3140,3140,0
|
|
20231017,132000,194821245,3140,3140,3140,3140,0
|
|
20231017,131900,194821245,3140,3140,3140,3140,0
|
|
20231017,131800,194821245,3140,3140,3140,3140,0
|
|
20231017,131700,194821245,3140,3140,3140,3140,2300
|
|
20231017,131600,187599245,3140,3140,3140,3140,0
|
|
20231017,131500,187599245,3140,3140,3140,3140,372
|
|
20231017,131400,186431165,3145,3145,3145,3145,0
|
|
20231017,131300,186431165,3145,3145,3145,3145,0
|
|
20231017,131200,186431165,3145,3145,3145,3145,10
|
|
20231017,131100,186399715,3140,3140,3140,3140,0
|
|
20231017,131000,186399715,3140,3140,3140,3140,1
|
|
20231017,130900,186396575,3145,3145,3145,3145,2
|
|
20231017,130800,186390285,3150,3145,3150,3145,33
|
|
20231017,130700,186286495,3150,3150,3150,3150,0
|
|
20231017,130600,186286495,3150,3150,3150,3150,0
|
|
20231017,130500,186286495,3150,3150,3150,3150,0
|
|
20231017,130400,186286495,3150,3150,3150,3150,1
|
|
20231017,130300,186283345,3150,3150,3150,3150,1
|
|
20231017,130200,186280195,3140,3140,3140,3140,0
|
|
20231017,130100,186280195,3140,3140,3140,3140,37
|
|
20231017,130000,186164015,3150,3150,3150,3150,0
|
|
20231017,125900,186164015,3150,3150,3150,3150,0
|
|
20231017,125800,186164015,3150,3150,3150,3150,0
|
|
20231017,125700,186164015,3150,3150,3150,3150,0
|
|
20231017,125600,186164015,3150,3150,3150,3150,1
|
|
20231017,125500,186160865,3135,3150,3150,3135,2
|
|
20231017,125400,186154580,3135,3135,3135,3135,0
|
|
20231017,125300,186154580,3135,3135,3135,3135,0
|
|
20231017,125200,186154580,3135,3135,3135,3135,0
|
|
20231017,125100,186154580,3135,3150,3150,3135,885
|
|
20231017,125000,183380085,3135,3135,3135,3135,10
|
|
20231017,124900,183348735,3155,3155,3155,3155,0
|
|
20231017,124800,183348735,3155,3155,3155,3155,0
|
|
20231017,124700,183348735,3155,3155,3155,3155,0
|
|
20231017,124600,183348735,3155,3155,3155,3155,0
|
|
20231017,124500,183348735,3155,3155,3155,3155,0
|
|
20231017,124400,183348735,3155,3155,3155,3155,0
|
|
20231017,124300,183348735,3155,3155,3155,3155,0
|
|
20231017,124200,183348735,3155,3155,3155,3155,0
|
|
20231017,124100,183348735,3155,3155,3155,3155,0
|
|
20231017,124000,183348735,3155,3155,3155,3155,0
|
|
20231017,123900,183348735,3155,3155,3155,3155,0
|
|
20231017,123800,183348735,3155,3155,3155,3155,0
|
|
20231017,123700,183348735,3155,3155,3155,3155,0
|
|
20231017,123600,183348735,3155,3155,3155,3155,0
|
|
20231017,123500,183348735,3155,3155,3155,3155,0
|
|
20231017,123400,183348735,3155,3155,3155,3155,1
|
|
20231017,123300,183345580,3135,3135,3135,3135,10
|
|
20231017,123200,183314230,3155,3155,3155,3155,5
|
|
20231017,123100,183298455,3155,3155,3155,3155,1
|
|
20231017,123000,183295300,3150,3150,3150,3150,0
|
|
20231017,122900,183295300,3150,3150,3150,3150,0
|
|
20231017,122800,183295300,3150,3150,3150,3150,1299
|
|
20231017,122700,179203450,3145,3145,3145,3145,8
|
|
20231017,122600,179178290,3145,3145,3145,3145,150
|
|
20231017,122500,178706540,3145,3145,3145,3145,0
|
|
20231017,122400,178706540,3145,3145,3145,3145,763
|
|
20231017,122300,176306905,3135,3135,3135,3135,0
|
|
20231017,122200,176306905,3135,3135,3135,3135,2
|
|
20231017,122100,176300635,3145,3145,3145,3145,0
|
|
20231017,122000,176300635,3145,3145,3145,3145,0
|
|
20231017,121900,176300635,3145,3145,3145,3145,0
|
|
20231017,121800,176300635,3145,3145,3145,3145,0
|
|
20231017,121700,176300635,3145,3145,3145,3145,0
|
|
20231017,121600,176300635,3145,3145,3145,3145,1115
|
|
20231017,121500,172793960,3150,3150,3150,3150,0
|
|
20231017,121400,172793960,3150,3150,3150,3150,0
|
|
20231017,121300,172793960,3150,3150,3150,3150,0
|
|
20231017,121200,172793960,3150,3150,3150,3150,0
|
|
20231017,121100,172793960,3150,3150,3150,3150,0
|
|
20231017,121000,172793960,3150,3150,3150,3150,0
|
|
20231017,120900,172793960,3150,3150,3150,3150,0
|
|
20231017,120800,172793960,3150,3150,3150,3150,0
|
|
20231017,120700,172793960,3150,3150,3150,3150,10
|
|
20231017,120600,172762460,3150,3150,3150,3150,0
|
|
20231017,120500,172762460,3150,3150,3150,3150,0
|
|
20231017,120400,172762460,3150,3150,3150,3150,0
|
|
20231017,120300,172762460,3150,3150,3150,3150,0
|
|
20231017,120200,172762460,3150,3150,3150,3150,0
|
|
20231017,120100,172762460,3150,3150,3150,3150,0
|
|
20231017,120000,172762460,3150,3150,3150,3150,0
|
|
20231017,115900,172762460,3150,3150,3150,3150,0
|
|
20231017,115800,172762460,3150,3150,3150,3150,0
|
|
20231017,115700,172762460,3150,3150,3150,3150,0
|
|
20231017,115600,172762460,3150,3150,3150,3150,0
|
|
20231017,115500,172762460,3150,3150,3150,3150,0
|
|
20231017,115400,172762460,3150,3150,3150,3150,0
|
|
20231017,115300,172762460,3150,3150,3150,3150,0
|
|
20231017,115200,172762460,3150,3150,3150,3150,2459
|
|
20231017,115100,165016610,3150,3150,3150,3150,2000
|
|
20231017,115000,158716610,3155,3145,3155,3145,1930
|
|
20231017,114900,152642105,3150,3150,3150,3150,0
|
|
20231017,114800,152642105,3150,3125,3150,3125,9557
|
|
20231017,114700,122675520,3125,3125,3125,3125,0
|
|
20231017,114600,122675520,3125,3125,3125,3125,0
|
|
20231017,114500,122675520,3125,3125,3125,3125,0
|
|
20231017,114400,122675520,3125,3125,3125,3125,0
|
|
20231017,114300,122675520,3125,3125,3125,3125,0
|
|
20231017,114200,122675520,3125,3125,3125,3125,0
|
|
20231017,114100,122675520,3125,3125,3125,3125,0
|
|
20231017,114000,122675520,3125,3120,3125,3120,15
|
|
20231017,113900,122628705,3120,3120,3120,3120,5
|
|
20231017,113800,122613105,3125,3125,3125,3125,0
|
|
20231017,113700,122613105,3125,3125,3125,3125,0
|
|
20231017,113600,122613105,3125,3125,3125,3125,0
|
|
20231017,113500,122613105,3125,3125,3125,3125,2
|
|
20231017,113400,122606855,3125,3125,3125,3125,1
|
|
20231017,113300,122603730,3120,3120,3120,3120,0
|
|
20231017,113200,122603730,3120,3120,3120,3120,4
|
|
20231017,113100,122591250,3120,3120,3120,3120,0
|
|
20231017,113000,122591250,3120,3120,3120,3120,0
|
|
20231017,112900,122591250,3120,3120,3120,3120,0
|
|
20231017,112800,122591250,3120,3120,3120,3120,0
|
|
20231017,112700,122591250,3120,3120,3120,3120,0
|
|
20231017,112600,122591250,3120,3120,3120,3120,0
|
|
20231017,112500,122591250,3120,3120,3120,3120,16
|
|
20231017,112400,122541330,3125,3130,3130,3125,270
|
|
20231017,112300,121697495,3130,3130,3130,3130,0
|
|
20231017,112200,121697495,3130,3130,3130,3130,0
|
|
20231017,112100,121697495,3130,3130,3130,3130,0
|
|
20231017,112000,121697495,3130,3130,3130,3130,0
|
|
20231017,111900,121697495,3130,3130,3130,3130,0
|
|
20231017,111800,121697495,3130,3130,3130,3130,0
|
|
20231017,111700,121697495,3130,3130,3130,3130,0
|
|
20231017,111600,121697495,3130,3130,3130,3130,8
|
|
20231017,111500,121672455,3130,3130,3130,3130,10
|
|
20231017,111400,121641155,3130,3130,3130,3130,0
|
|
20231017,111300,121641155,3130,3130,3130,3130,0
|
|
20231017,111200,121641155,3130,3130,3130,3130,0
|
|
20231017,111100,121641155,3130,3130,3130,3130,0
|
|
20231017,111000,121641155,3130,3130,3130,3130,1
|
|
20231017,110900,121638025,3120,3120,3120,3120,6
|
|
20231017,110800,121619305,3130,3130,3130,3130,0
|
|
20231017,110700,121619305,3130,3130,3130,3130,0
|
|
20231017,110600,121619305,3130,3130,3130,3130,0
|
|
20231017,110500,121619305,3130,3130,3130,3130,0
|
|
20231017,110400,121619305,3130,3130,3130,3130,0
|
|
20231017,110300,121619305,3130,3130,3130,3130,0
|
|
20231017,110200,121619305,3130,3130,3130,3130,0
|
|
20231017,110100,121619305,3130,3130,3130,3130,5000
|
|
20231017,110000,105969305,3130,3130,3130,3130,0
|
|
20231017,105900,105969305,3130,3130,3130,3130,0
|
|
20231017,105800,105969305,3130,3130,3130,3130,0
|
|
20231017,105700,105969305,3130,3130,3130,3130,0
|
|
20231017,105600,105969305,3130,3130,3130,3130,0
|
|
20231017,105500,105969305,3130,3130,3130,3130,0
|
|
20231017,105400,105969305,3130,3130,3130,3130,0
|
|
20231017,105300,105969305,3130,3130,3130,3130,10
|
|
20231017,105200,105938005,3130,3130,3130,3130,0
|
|
20231017,105100,105938005,3130,3130,3130,3130,0
|
|
20231017,105000,105938005,3130,3120,3130,3120,41
|
|
20231017,104900,105810075,3130,3130,3130,3130,1
|
|
20231017,104800,105806945,3120,3120,3120,3120,0
|
|
20231017,104700,105806945,3120,3120,3120,3120,904
|
|
20231017,104600,102986465,3130,3130,3130,3130,0
|
|
20231017,104500,102986465,3130,3130,3130,3130,1
|
|
20231017,104400,102983335,3125,3125,3125,3125,4
|
|
20231017,104300,102970835,3125,3125,3125,3125,0
|
|
20231017,104200,102970835,3125,3125,3125,3125,0
|
|
20231017,104100,102970835,3125,3125,3125,3125,0
|
|
20231017,104000,102970835,3125,3125,3125,3125,0
|
|
20231017,103900,102970835,3125,3130,3130,3125,31
|
|
20231017,103800,102873810,3130,3130,3130,3130,0
|
|
20231017,103700,102873810,3130,3130,3130,3130,1
|
|
20231017,103600,102870680,3130,3130,3130,3130,0
|
|
20231017,103500,102870680,3130,3130,3130,3130,1
|
|
20231017,103400,102867550,3120,3120,3120,3120,0
|
|
20231017,103300,102867550,3120,3120,3120,3120,0
|
|
20231017,103200,102867550,3120,3120,3120,3120,0
|
|
20231017,103100,102867550,3120,3120,3120,3120,0
|
|
20231017,103000,102867550,3120,3120,3120,3120,20
|
|
20231017,102900,102805150,3120,3120,3120,3120,13
|
|
20231017,102800,102764590,3120,3120,3120,3120,0
|
|
20231017,102700,102764590,3120,3120,3120,3120,0
|
|
20231017,102600,102764590,3120,3125,3125,3120,495
|
|
20231017,102500,101217795,3125,3125,3125,3125,0
|
|
20231017,102400,101217795,3125,3125,3125,3125,1
|
|
20231017,102300,101214670,3125,3125,3125,3125,0
|
|
20231017,102200,101214670,3125,3125,3125,3125,0
|
|
20231017,102100,101214670,3125,3125,3125,3125,136
|
|
20231017,102000,100789670,3130,3130,3130,3130,150
|
|
20231017,101900,100320170,3130,3130,3130,3130,0
|
|
20231017,101800,100320170,3130,3130,3130,3130,0
|
|
20231017,101700,100320170,3130,3130,3130,3130,0
|
|
20231017,101600,100320170,3130,3130,3130,3130,3
|
|
20231017,101500,100310780,3130,3130,3130,3130,1
|
|
20231017,101400,100307650,3110,3110,3110,3110,0
|
|
20231017,101300,100307650,3110,3125,3125,3110,1449
|
|
20231017,101200,95797010,3130,3130,3130,3130,2
|
|
20231017,101100,95790750,3125,3125,3125,3125,0
|
|
20231017,101000,95790750,3125,3125,3125,3125,0
|
|
20231017,100900,95790750,3125,3125,3125,3125,0
|
|
20231017,100800,95790750,3125,3125,3125,3125,190
|
|
20231017,100700,95197000,3130,3130,3130,3130,11
|
|
20231017,100600,95162570,3130,3130,3130,3130,37
|
|
20231017,100500,95046760,3130,3130,3130,3130,0
|
|
20231017,100400,95046760,3130,3130,3130,3130,0
|
|
20231017,100300,95046760,3130,3130,3130,3130,31
|
|
20231017,100200,94949730,3135,3135,3135,3135,300
|
|
20231017,100100,94009230,3135,3135,3135,3135,0
|
|
20231017,100000,94009230,3135,3135,3135,3135,8
|
|
20231017,095900,93984150,3130,3130,3130,3130,0
|
|
20231017,095800,93984150,3130,3130,3130,3130,509
|
|
20231017,095700,92390980,3135,3130,3135,3130,20
|
|
20231017,095600,92328370,3130,3130,3130,3125,1933
|
|
20231017,095500,86284080,3130,3130,3130,3130,1500
|
|
20231017,095400,81589080,3130,3130,3130,3130,500
|
|
20231017,095300,80024080,3135,3135,3135,3135,0
|
|
20231017,095200,80024080,3135,3135,3135,3135,0
|
|
20231017,095100,80024080,3135,3135,3135,3135,0
|
|
20231017,095000,80024080,3135,3135,3135,3135,10
|
|
20231017,094900,79992730,3125,3125,3125,3125,1
|
|
20231017,094800,79989605,3125,3125,3125,3125,50
|
|
20231017,094700,79833355,3130,3130,3130,3130,0
|
|
20231017,094600,79833355,3130,3130,3130,3130,0
|
|
20231017,094500,79833355,3130,3130,3130,3130,209
|
|
20231017,094400,79179185,3135,3135,3135,3135,43
|
|
20231017,094300,79044380,3140,3140,3140,3140,0
|
|
20231017,094200,79044380,3140,3140,3140,3140,0
|
|
20231017,094100,79044380,3140,3140,3140,3140,3
|
|
20231017,094000,79034960,3140,3130,3140,3130,51
|
|
20231017,093900,78875320,3140,3140,3140,3140,10
|
|
20231017,093800,78843920,3140,3140,3140,3140,0
|
|
20231017,093700,78843920,3140,3140,3140,3140,249
|
|
20231017,093600,78062060,3140,3140,3140,3140,1500
|
|
20231017,093500,73352060,3140,3140,3140,3140,0
|
|
20231017,093400,73352060,3140,3135,3140,3135,1010
|
|
20231017,093300,70183440,3130,3130,3130,3130,50
|
|
20231017,093200,70026940,3135,3130,3135,3130,100
|
|
20231017,093100,69713935,3130,3130,3130,3130,1
|
|
20231017,093000,69710805,3125,3125,3125,3125,25
|
|
20231017,092900,69632680,3130,3130,3130,3130,0
|
|
20231017,092800,69632680,3130,3130,3130,3130,2
|
|
20231017,092700,69626420,3130,3130,3130,3130,50
|
|
20231017,092600,69469920,3125,3130,3130,3125,45
|
|
20231017,092500,69329265,3130,3130,3130,3130,346
|
|
20231017,092400,68246285,3125,3125,3125,3125,95
|
|
20231017,092300,67949410,3125,3125,3125,3125,6
|
|
20231017,092200,67930660,3130,3130,3130,3130,50
|
|
20231017,092100,67774160,3120,3120,3120,3120,1
|
|
20231017,092000,67771040,3120,3120,3120,3120,0
|
|
20231017,091900,67771040,3120,3120,3120,3120,100
|
|
20231017,091800,67459040,3120,3120,3120,3120,0
|
|
20231017,091700,67459040,3120,3120,3120,3120,100
|
|
20231017,091600,67147040,3120,3120,3120,3120,0
|
|
20231017,091500,67147040,3120,3120,3120,3120,0
|
|
20231017,091400,67147040,3120,3120,3120,3120,0
|
|
20231017,091300,67147040,3120,3120,3120,3120,0
|
|
20231017,091200,67147040,3120,3120,3120,3120,0
|
|
20231017,091100,67147040,3120,3120,3120,3120,100
|
|
20231017,091000,66835040,3120,3120,3120,3120,11
|
|
20231017,090900,66800720,3120,3120,3120,3120,10
|
|
20231017,090800,66769520,3120,3120,3120,3120,0
|
|
20231017,090700,66769520,3120,3120,3120,3120,1
|
|
20231017,090600,66766400,3105,3110,3110,3105,8307
|
|
20231017,090500,40931655,3095,3115,3115,3095,2973
|
|
20231017,090400,31717005,3120,3120,3120,3120,100
|
|
20231017,090300,31405005,3120,3120,3120,3120,1091
|
|
20231017,090200,28001085,3120,3130,3130,3120,223
|
|
20231017,090100,27303115,3125,3105,3125,3100,5998
|
|
20231017,090000,8659915,3100,3095,3100,3095,2798
|