615 lines
29 KiB
CSV
615 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231020,191200,430505840,3045,3045,3045,3045,342
|
|
20231020,191100,430505840,3045,3045,3045,3045,0
|
|
20231020,191000,430505840,3045,3045,3045,3045,0
|
|
20231020,190900,430505840,3045,3045,3045,3045,0
|
|
20231020,190800,430505840,3045,3045,3045,3045,0
|
|
20231020,190700,430505840,3045,3045,3045,3045,0
|
|
20231020,190600,430505840,3045,3045,3045,3045,0
|
|
20231020,190500,430505840,3045,3045,3045,3045,0
|
|
20231020,190400,430505840,3045,3045,3045,3045,0
|
|
20231020,190300,430505840,3045,3045,3045,3045,0
|
|
20231020,190200,430505840,3045,3045,3045,3045,0
|
|
20231020,190100,430505840,3045,3045,3045,3045,0
|
|
20231020,190000,430505840,3045,3045,3045,3045,0
|
|
20231020,185900,430505840,3045,3045,3045,3045,0
|
|
20231020,185800,430505840,3045,3045,3045,3045,0
|
|
20231020,185700,430505840,3045,3045,3045,3045,0
|
|
20231020,185600,430505840,3045,3045,3045,3045,0
|
|
20231020,185500,430505840,3045,3045,3045,3045,0
|
|
20231020,185400,430505840,3045,3045,3045,3045,0
|
|
20231020,185300,430505840,3045,3045,3045,3045,0
|
|
20231020,185200,430505840,3045,3045,3045,3045,0
|
|
20231020,185100,430505840,3045,3045,3045,3045,0
|
|
20231020,185000,430505840,3045,3045,3045,3045,0
|
|
20231020,184900,430505840,3045,3045,3045,3045,0
|
|
20231020,184800,430505840,3045,3045,3045,3045,0
|
|
20231020,184700,430505840,3045,3045,3045,3045,0
|
|
20231020,184600,430505840,3045,3045,3045,3045,0
|
|
20231020,184500,430505840,3045,3045,3045,3045,0
|
|
20231020,184400,430505840,3045,3045,3045,3045,0
|
|
20231020,184300,430505840,3045,3045,3045,3045,0
|
|
20231020,184200,430505840,3045,3045,3045,3045,342
|
|
20231020,184100,430505840,3045,3045,3045,3045,0
|
|
20231020,184000,430505840,3045,3045,3045,3045,0
|
|
20231020,183900,430505840,3045,3045,3045,3045,0
|
|
20231020,183800,430505840,3045,3045,3045,3045,0
|
|
20231020,183700,430505840,3045,3045,3045,3045,0
|
|
20231020,183600,430505840,3045,3045,3045,3045,0
|
|
20231020,183500,430505840,3045,3045,3045,3045,0
|
|
20231020,183400,430505840,3045,3045,3045,3045,0
|
|
20231020,183300,430505840,3045,3045,3045,3045,0
|
|
20231020,183200,430505840,3045,3045,3045,3045,0
|
|
20231020,183100,430505840,3045,3045,3045,3045,0
|
|
20231020,183000,430505840,3045,3045,3045,3045,0
|
|
20231020,182900,430505840,3045,3045,3045,3045,0
|
|
20231020,182800,430505840,3045,3045,3045,3045,0
|
|
20231020,182700,430505840,3045,3045,3045,3045,0
|
|
20231020,182600,430505840,3045,3045,3045,3045,0
|
|
20231020,182500,430505840,3045,3045,3045,3045,0
|
|
20231020,182400,430505840,3045,3045,3045,3045,0
|
|
20231020,182300,430505840,3045,3045,3045,3045,0
|
|
20231020,182200,430505840,3045,3045,3045,3045,0
|
|
20231020,182100,430505840,3045,3045,3045,3045,0
|
|
20231020,182000,430505840,3045,3045,3045,3045,0
|
|
20231020,181900,430505840,3045,3045,3045,3045,0
|
|
20231020,181800,430505840,3045,3045,3045,3045,0
|
|
20231020,181700,430505840,3045,3045,3045,3045,0
|
|
20231020,181600,430505840,3045,3045,3045,3045,0
|
|
20231020,181500,430505840,3045,3045,3045,3045,0
|
|
20231020,181400,430505840,3045,3045,3045,3045,0
|
|
20231020,181300,430505840,3045,3045,3045,3045,0
|
|
20231020,181200,430505840,3045,3045,3045,3045,342
|
|
20231020,181100,430505840,3045,3045,3045,3045,0
|
|
20231020,181000,430505840,3045,3045,3045,3045,0
|
|
20231020,180900,430505840,3045,3045,3045,3045,0
|
|
20231020,180800,430505840,3045,3045,3045,3045,0
|
|
20231020,180700,430505840,3045,3045,3045,3045,0
|
|
20231020,180600,430505840,3045,3045,3045,3045,0
|
|
20231020,180500,430505840,3045,3045,3045,3045,0
|
|
20231020,180400,430505840,3045,3045,3045,3045,0
|
|
20231020,180300,430505840,3045,3045,3045,3045,0
|
|
20231020,180200,430505840,3045,3045,3045,3045,0
|
|
20231020,180100,430505840,3045,3045,3045,3045,0
|
|
20231020,180000,430505840,3045,3045,3045,3045,0
|
|
20231020,175900,430505840,3045,3045,3045,3045,0
|
|
20231020,175800,430505840,3045,3045,3045,3045,0
|
|
20231020,175700,430505840,3045,3045,3045,3045,0
|
|
20231020,175600,430505840,3045,3045,3045,3045,0
|
|
20231020,175500,430505840,3045,3045,3045,3045,0
|
|
20231020,175400,430505840,3045,3045,3045,3045,0
|
|
20231020,175300,430505840,3045,3045,3045,3045,0
|
|
20231020,175200,430505840,3045,3045,3045,3045,0
|
|
20231020,175100,430505840,3045,3045,3045,3045,0
|
|
20231020,175000,430505840,3045,3045,3045,3045,0
|
|
20231020,174900,430505840,3045,3045,3045,3045,0
|
|
20231020,174800,430505840,3045,3045,3045,3045,0
|
|
20231020,174700,430505840,3045,3045,3045,3045,0
|
|
20231020,174600,430505840,3045,3045,3045,3045,0
|
|
20231020,174500,430505840,3045,3045,3045,3045,0
|
|
20231020,174400,430505840,3045,3045,3045,3045,0
|
|
20231020,174300,430505840,3045,3045,3045,3045,0
|
|
20231020,174200,430505840,3045,3045,3045,3045,342
|
|
20231020,174100,430505840,3045,3045,3045,3045,0
|
|
20231020,174000,430505840,3045,3045,3045,3045,0
|
|
20231020,173900,430505840,3045,3045,3045,3045,0
|
|
20231020,173800,430505840,3045,3045,3045,3045,0
|
|
20231020,173700,430505840,3045,3045,3045,3045,0
|
|
20231020,173600,430505840,3045,3045,3045,3045,0
|
|
20231020,173500,430505840,3045,3045,3045,3045,0
|
|
20231020,173400,430505840,3045,3045,3045,3045,0
|
|
20231020,173300,430505840,3045,3045,3045,3045,0
|
|
20231020,173200,430505840,3045,3045,3045,3045,0
|
|
20231020,173100,430505840,3045,3045,3045,3045,0
|
|
20231020,173000,430505840,3045,3045,3045,3045,0
|
|
20231020,172900,430505840,3045,3045,3045,3045,0
|
|
20231020,172800,430505840,3045,3045,3045,3045,0
|
|
20231020,172700,430505840,3045,3045,3045,3045,0
|
|
20231020,172600,430505840,3045,3045,3045,3045,0
|
|
20231020,172500,430505840,3045,3045,3045,3045,0
|
|
20231020,172400,430505840,3045,3045,3045,3045,0
|
|
20231020,172300,430505840,3045,3045,3045,3045,0
|
|
20231020,172200,430505840,3045,3045,3045,3045,0
|
|
20231020,172100,430505840,3045,3045,3045,3045,0
|
|
20231020,172000,430505840,3045,3045,3045,3045,0
|
|
20231020,171900,430505840,3045,3045,3045,3045,0
|
|
20231020,171800,430505840,3045,3045,3045,3045,0
|
|
20231020,171700,430505840,3045,3045,3045,3045,0
|
|
20231020,171600,430505840,3045,3045,3045,3045,0
|
|
20231020,171500,430505840,3045,3045,3045,3045,0
|
|
20231020,171400,430505840,3045,3045,3045,3045,0
|
|
20231020,171300,430505840,3045,3045,3045,3045,0
|
|
20231020,171200,430505840,3045,3045,3045,3045,342
|
|
20231020,171100,430505840,3045,3045,3045,3045,0
|
|
20231020,171000,430505840,3045,3045,3045,3045,0
|
|
20231020,170900,430505840,3045,3045,3045,3045,0
|
|
20231020,170800,430505840,3045,3045,3045,3045,0
|
|
20231020,170700,430505840,3045,3045,3045,3045,0
|
|
20231020,170600,430505840,3045,3045,3045,3045,0
|
|
20231020,170500,430505840,3045,3045,3045,3045,0
|
|
20231020,170400,430505840,3045,3045,3045,3045,0
|
|
20231020,170300,430505840,3045,3045,3045,3045,0
|
|
20231020,170200,430505840,3045,3045,3045,3045,0
|
|
20231020,170100,430505840,3045,3045,3045,3045,0
|
|
20231020,170000,430505840,3045,3045,3045,3045,0
|
|
20231020,165900,430505840,3045,3045,3045,3045,0
|
|
20231020,165800,430505840,3045,3045,3045,3045,0
|
|
20231020,165700,430505840,3045,3045,3045,3045,0
|
|
20231020,165600,430505840,3045,3045,3045,3045,0
|
|
20231020,165500,430505840,3045,3045,3045,3045,0
|
|
20231020,165400,430505840,3045,3045,3045,3045,0
|
|
20231020,165300,430505840,3045,3045,3045,3045,0
|
|
20231020,165200,430505840,3045,3045,3045,3045,0
|
|
20231020,165100,430505840,3045,3045,3045,3045,0
|
|
20231020,165000,430505840,3045,3045,3045,3045,0
|
|
20231020,164900,430505840,3045,3045,3045,3045,0
|
|
20231020,164800,430505840,3045,3045,3045,3045,0
|
|
20231020,164700,430505840,3045,3045,3045,3045,0
|
|
20231020,164600,430505840,3045,3045,3045,3045,0
|
|
20231020,164500,430505840,3045,3045,3045,3045,0
|
|
20231020,164400,430505840,3045,3045,3045,3045,0
|
|
20231020,164300,430505840,3045,3045,3045,3045,0
|
|
20231020,164200,430505840,3045,3045,3045,3045,342
|
|
20231020,164100,430505840,3045,3045,3045,3045,0
|
|
20231020,164000,430505840,3045,3045,3045,3045,0
|
|
20231020,163900,430505840,3045,3045,3045,3045,0
|
|
20231020,163800,430505840,3045,3045,3045,3045,0
|
|
20231020,163700,430505840,3045,3045,3045,3045,0
|
|
20231020,163600,430505840,3045,3045,3045,3045,0
|
|
20231020,163500,430505840,3045,3045,3045,3045,0
|
|
20231020,163400,430505840,3045,3045,3045,3045,0
|
|
20231020,163300,430505840,3045,3045,3045,3045,0
|
|
20231020,163200,430505840,3045,3045,3045,3045,0
|
|
20231020,163100,430505840,3045,3045,3045,3045,0
|
|
20231020,163000,430505840,3045,3045,3045,3045,0
|
|
20231020,162900,430505840,3045,3045,3045,3045,0
|
|
20231020,162800,430505840,3045,3045,3045,3045,0
|
|
20231020,162700,430505840,3045,3045,3045,3045,0
|
|
20231020,162600,430505840,3045,3045,3045,3045,0
|
|
20231020,162500,430505840,3045,3045,3045,3045,0
|
|
20231020,162400,430505840,3045,3045,3045,3045,0
|
|
20231020,162300,430505840,3045,3045,3045,3045,0
|
|
20231020,162200,430505840,3045,3045,3045,3045,0
|
|
20231020,162100,430505840,3045,3045,3045,3045,0
|
|
20231020,162000,430505840,3045,3045,3045,3045,0
|
|
20231020,161900,430505840,3045,3045,3045,3045,0
|
|
20231020,161800,430505840,3045,3045,3045,3045,0
|
|
20231020,161700,430505840,3045,3045,3045,3045,0
|
|
20231020,161600,430505840,3045,3045,3045,3045,0
|
|
20231020,161500,430505840,3045,3045,3045,3045,0
|
|
20231020,161400,430505840,3045,3045,3045,3045,0
|
|
20231020,161300,430505840,3045,3045,3045,3045,0
|
|
20231020,161200,430505840,3045,3045,3045,3045,342
|
|
20231020,161100,430505840,3045,3045,3045,3045,0
|
|
20231020,161000,430505840,3045,3045,3045,3045,0
|
|
20231020,160900,430505840,3045,3045,3045,3045,0
|
|
20231020,160800,430505840,3045,3045,3045,3045,0
|
|
20231020,160700,430505840,3045,3045,3045,3045,0
|
|
20231020,160600,430505840,3045,3045,3045,3045,0
|
|
20231020,160500,430505840,3045,3045,3045,3045,0
|
|
20231020,160400,430505840,3045,3045,3045,3045,0
|
|
20231020,160300,430505840,3045,3045,3045,3045,0
|
|
20231020,160200,430505840,3045,3045,3045,3045,0
|
|
20231020,160100,430505840,3045,3045,3045,3045,0
|
|
20231020,160000,430505840,3045,3045,3045,3045,0
|
|
20231020,155900,430505840,3045,3045,3045,3045,0
|
|
20231020,155800,430505840,3045,3045,3045,3045,0
|
|
20231020,155700,430505840,3045,3045,3045,3045,0
|
|
20231020,155600,430505840,3045,3045,3045,3045,0
|
|
20231020,155500,430505840,3045,3045,3045,3045,0
|
|
20231020,155400,430505840,3045,3045,3045,3045,0
|
|
20231020,155300,430505840,3045,3045,3045,3045,0
|
|
20231020,155200,430505840,3045,3045,3045,3045,0
|
|
20231020,155100,430505840,3045,3045,3045,3045,0
|
|
20231020,155000,430505840,3045,3045,3045,3045,0
|
|
20231020,154900,430505840,3045,3045,3045,3045,0
|
|
20231020,154800,430505840,3045,3045,3045,3045,0
|
|
20231020,154700,430505840,3045,3045,3045,3045,0
|
|
20231020,154600,430505840,3045,3045,3045,3045,0
|
|
20231020,154500,430505840,3045,3045,3045,3045,0
|
|
20231020,154400,430505840,3045,3045,3045,3045,0
|
|
20231020,154300,430505840,3045,3045,3045,3045,0
|
|
20231020,154200,430505840,3045,3045,3045,3045,342
|
|
20231020,154100,430505840,3045,3045,3045,3045,0
|
|
20231020,154000,430505840,3045,3045,3045,3045,0
|
|
20231020,153900,430505840,3045,3045,3045,3045,0
|
|
20231020,153800,430505840,3045,3045,3045,3045,0
|
|
20231020,153700,430505840,3045,3045,3045,3045,0
|
|
20231020,153600,430505840,3045,3045,3045,3045,0
|
|
20231020,153500,430505840,3045,3045,3045,3045,0
|
|
20231020,153400,430505840,3045,3045,3045,3045,0
|
|
20231020,153300,430505840,3045,3045,3045,3045,0
|
|
20231020,153200,430505840,3045,3045,3045,3045,0
|
|
20231020,153100,430505840,3045,3045,3045,3045,0
|
|
20231020,153000,430505840,3045,3045,3045,3045,342
|
|
20231020,152900,429464450,3045,3045,3045,3045,0
|
|
20231020,152800,429464450,3045,3045,3045,3045,0
|
|
20231020,152700,429464450,3045,3045,3045,3045,0
|
|
20231020,152600,429464450,3045,3045,3045,3045,0
|
|
20231020,152500,429464450,3045,3045,3045,3045,0
|
|
20231020,152400,429464450,3045,3045,3045,3045,0
|
|
20231020,152300,429464450,3045,3045,3045,3045,0
|
|
20231020,152200,429464450,3045,3045,3045,3045,0
|
|
20231020,152100,429464450,3045,3045,3045,3045,0
|
|
20231020,152000,429464450,3045,3045,3045,3045,0
|
|
20231020,151900,429464450,3045,3060,3060,3045,76
|
|
20231020,151800,429232315,3045,3045,3045,3045,0
|
|
20231020,151700,429232315,3045,3045,3045,3045,0
|
|
20231020,151600,429232315,3045,3040,3045,3040,123
|
|
20231020,151500,428858170,3040,3040,3040,3040,66
|
|
20231020,151400,428657530,3040,3040,3040,3040,1554
|
|
20231020,151300,423933370,3040,3045,3045,3040,100
|
|
20231020,151200,423629235,3045,3050,3050,3045,433
|
|
20231020,151100,422310325,3045,3050,3050,3045,294
|
|
20231020,151000,421415090,3045,3045,3045,3045,90
|
|
20231020,150900,421141040,3045,3045,3045,3045,0
|
|
20231020,150800,421141040,3045,3045,3045,3045,0
|
|
20231020,150700,421141040,3045,3045,3045,3045,0
|
|
20231020,150600,421141040,3045,3050,3050,3045,62
|
|
20231020,150500,420952245,3050,3050,3050,3050,0
|
|
20231020,150400,420952245,3050,3050,3050,3050,0
|
|
20231020,150300,420952245,3050,3050,3050,3050,0
|
|
20231020,150200,420952245,3050,3050,3050,3050,0
|
|
20231020,150100,420952245,3050,3050,3050,3050,0
|
|
20231020,150000,420952245,3050,3050,3050,3050,0
|
|
20231020,145900,420952245,3050,3050,3050,3050,0
|
|
20231020,145800,420952245,3050,3050,3050,3050,0
|
|
20231020,145700,420952245,3050,3050,3050,3050,8
|
|
20231020,145600,420927845,3050,3050,3050,3050,8
|
|
20231020,145500,420903445,3050,3045,3050,3045,222
|
|
20231020,145400,420227420,3050,3050,3050,3050,0
|
|
20231020,145300,420227420,3050,3050,3050,3050,0
|
|
20231020,145200,420227420,3050,3050,3050,3050,0
|
|
20231020,145100,420227420,3050,3050,3050,3050,0
|
|
20231020,145000,420227420,3050,3050,3050,3050,0
|
|
20231020,144900,420227420,3050,3050,3050,3050,0
|
|
20231020,144800,420227420,3050,3050,3050,3050,58
|
|
20231020,144700,420050520,3050,3050,3050,3050,0
|
|
20231020,144600,420050520,3050,3050,3050,3050,0
|
|
20231020,144500,420050520,3050,3050,3050,3050,244
|
|
20231020,144400,419306320,3050,3050,3050,3050,0
|
|
20231020,144300,419306320,3050,3050,3050,3050,6
|
|
20231020,144200,419288020,3040,3045,3045,3040,500
|
|
20231020,144100,417766135,3050,3050,3050,3050,0
|
|
20231020,144000,417766135,3050,3050,3050,3050,0
|
|
20231020,143900,417766135,3050,3050,3050,3050,650
|
|
20231020,143800,415783635,3060,3060,3060,3060,200
|
|
20231020,143700,415171635,3055,3055,3055,3055,1
|
|
20231020,143600,415168580,3055,3050,3060,3050,177
|
|
20231020,143500,414628615,3060,3060,3060,3060,0
|
|
20231020,143400,414628615,3060,3060,3060,3060,0
|
|
20231020,143300,414628615,3060,3060,3060,3060,5
|
|
20231020,143200,414613315,3060,3060,3060,3060,0
|
|
20231020,143100,414613315,3060,3060,3060,3060,0
|
|
20231020,143000,414613315,3060,3060,3060,3060,0
|
|
20231020,142900,414613315,3060,3060,3060,3060,30
|
|
20231020,142800,414521515,3060,3060,3060,3060,0
|
|
20231020,142700,414521515,3060,3060,3060,3060,0
|
|
20231020,142600,414521515,3060,3060,3060,3060,150
|
|
20231020,142500,414062515,3060,3060,3060,3060,0
|
|
20231020,142400,414062515,3060,3060,3060,3060,0
|
|
20231020,142300,414062515,3060,3060,3060,3060,1
|
|
20231020,142200,414059455,3050,3050,3050,3050,0
|
|
20231020,142100,414059455,3050,3050,3050,3050,0
|
|
20231020,142000,414059455,3050,3050,3050,3050,0
|
|
20231020,141900,414059455,3050,3055,3055,3050,340
|
|
20231020,141800,413022410,3050,3050,3050,3050,0
|
|
20231020,141700,413022410,3050,3050,3050,3050,0
|
|
20231020,141600,413022410,3050,3050,3050,3050,0
|
|
20231020,141500,413022410,3050,3050,3050,3050,0
|
|
20231020,141400,413022410,3050,3050,3050,3050,0
|
|
20231020,141300,413022410,3050,3050,3050,3050,0
|
|
20231020,141200,413022410,3050,3060,3060,3050,1000
|
|
20231020,141100,409964630,3065,3065,3065,3065,0
|
|
20231020,141000,409964630,3065,3065,3065,3065,33
|
|
20231020,140900,409863485,3065,3065,3065,3065,0
|
|
20231020,140800,409863485,3065,3065,3065,3065,0
|
|
20231020,140700,409863485,3065,3065,3065,3065,200
|
|
20231020,140600,409250485,3065,3065,3065,3065,0
|
|
20231020,140500,409250485,3065,3065,3065,3065,0
|
|
20231020,140400,409250485,3065,3065,3065,3065,0
|
|
20231020,140300,409250485,3065,3065,3065,3065,1
|
|
20231020,140200,409247420,3065,3065,3065,3065,68
|
|
20231020,140100,409039000,3070,3070,3070,3070,0
|
|
20231020,140000,409039000,3070,3070,3070,3070,171
|
|
20231020,135900,408514030,3070,3070,3070,3070,1
|
|
20231020,135800,408510960,3065,3065,3065,3065,0
|
|
20231020,135700,408510960,3065,3065,3065,3065,0
|
|
20231020,135600,408510960,3065,3065,3065,3065,200
|
|
20231020,135500,407897960,3060,3060,3060,3060,1
|
|
20231020,135400,407894900,3060,3060,3060,3060,0
|
|
20231020,135300,407894900,3060,3060,3060,3060,0
|
|
20231020,135200,407894900,3060,3060,3060,3060,0
|
|
20231020,135100,407894900,3060,3060,3060,3060,0
|
|
20231020,135000,407894900,3060,3060,3060,3060,0
|
|
20231020,134900,407894900,3060,3060,3060,3060,0
|
|
20231020,134800,407894900,3060,3070,3070,3060,6
|
|
20231020,134700,407876520,3070,3070,3070,3070,0
|
|
20231020,134600,407876520,3070,3070,3070,3070,0
|
|
20231020,134500,407876520,3070,3070,3070,3070,0
|
|
20231020,134400,407876520,3070,3070,3070,3070,11
|
|
20231020,134300,407842750,3065,3065,3065,3065,27
|
|
20231020,134200,407759995,3070,3070,3070,3070,199
|
|
20231020,134100,407149065,3065,3065,3065,3065,5
|
|
20231020,134000,407133740,3060,3060,3060,3060,0
|
|
20231020,133900,407133740,3060,3060,3060,3060,0
|
|
20231020,133800,407133740,3060,3060,3060,3060,1
|
|
20231020,133700,407130680,3065,3065,3065,3065,844
|
|
20231020,133600,404543820,3065,3055,3065,3055,6914
|
|
20231020,133500,383381690,3055,3055,3055,3055,0
|
|
20231020,133400,383381690,3055,3055,3055,3055,0
|
|
20231020,133300,383381690,3055,3055,3055,3055,0
|
|
20231020,133200,383381690,3055,3055,3055,3055,0
|
|
20231020,133100,383381690,3055,3055,3055,3055,0
|
|
20231020,133000,383381690,3055,3055,3055,3055,6
|
|
20231020,132900,383363360,3055,3055,3055,3055,95
|
|
20231020,132800,383073135,3055,3055,3055,3055,0
|
|
20231020,132700,383073135,3055,3055,3055,3055,0
|
|
20231020,132600,383073135,3055,3055,3055,3055,5
|
|
20231020,132500,383057860,3055,3055,3055,3055,0
|
|
20231020,132400,383057860,3055,3055,3055,3055,0
|
|
20231020,132300,383057860,3055,3055,3055,3055,0
|
|
20231020,132200,383057860,3055,3055,3055,3055,2
|
|
20231020,132100,383051750,3055,3055,3055,3055,0
|
|
20231020,132000,383051750,3055,3055,3055,3055,0
|
|
20231020,131900,383051750,3055,3055,3055,3055,25
|
|
20231020,131800,382975375,3055,3055,3055,3055,0
|
|
20231020,131700,382975375,3055,3055,3055,3055,5
|
|
20231020,131600,382960100,3055,3055,3055,3055,0
|
|
20231020,131500,382960100,3055,3055,3055,3055,0
|
|
20231020,131400,382960100,3055,3055,3055,3055,0
|
|
20231020,131300,382960100,3055,3055,3055,3055,0
|
|
20231020,131200,382960100,3055,3055,3055,3055,0
|
|
20231020,131100,382960100,3055,3055,3055,3055,0
|
|
20231020,131000,382960100,3055,3055,3055,3055,1
|
|
20231020,130900,382957045,3055,3055,3055,3055,0
|
|
20231020,130800,382957045,3055,3055,3055,3055,0
|
|
20231020,130700,382957045,3055,3055,3055,3055,0
|
|
20231020,130600,382957045,3055,3055,3055,3055,47
|
|
20231020,130500,382813460,3055,3055,3055,3055,0
|
|
20231020,130400,382813460,3055,3055,3055,3055,0
|
|
20231020,130300,382813460,3055,3055,3055,3055,0
|
|
20231020,130200,382813460,3055,3055,3055,3055,1101
|
|
20231020,130100,379449905,3050,3050,3050,3050,0
|
|
20231020,130000,379449905,3050,3050,3050,3050,0
|
|
20231020,125900,379449905,3050,3050,3050,3050,0
|
|
20231020,125800,379449905,3050,3050,3050,3050,0
|
|
20231020,125700,379449905,3050,3050,3050,3050,0
|
|
20231020,125600,379449905,3050,3050,3050,3050,0
|
|
20231020,125500,379449905,3050,3050,3050,3050,10
|
|
20231020,125400,379419405,3050,3050,3050,3050,0
|
|
20231020,125300,379419405,3050,3050,3050,3050,0
|
|
20231020,125200,379419405,3050,3050,3050,3050,1000
|
|
20231020,125100,376369405,3050,3050,3050,3050,500
|
|
20231020,125000,374844405,3055,3055,3055,3055,1
|
|
20231020,124900,374841350,3050,3050,3050,3050,0
|
|
20231020,124800,374841350,3050,3050,3050,3050,902
|
|
20231020,124700,372090250,3050,3050,3050,3050,349
|
|
20231020,124600,371025800,3045,3045,3045,3045,450
|
|
20231020,124500,369655550,3050,3050,3050,3050,30
|
|
20231020,124400,369564050,3050,3050,3050,3050,0
|
|
20231020,124300,369564050,3050,3050,3050,3050,0
|
|
20231020,124200,369564050,3050,3050,3050,3050,0
|
|
20231020,124100,369564050,3050,3050,3050,3050,0
|
|
20231020,124000,369564050,3050,3050,3050,3050,0
|
|
20231020,123900,369564050,3050,3050,3050,3050,0
|
|
20231020,123800,369564050,3050,3050,3050,3050,0
|
|
20231020,123700,369564050,3050,3050,3050,3050,0
|
|
20231020,123600,369564050,3050,3050,3050,3050,0
|
|
20231020,123500,369564050,3050,3050,3050,3050,0
|
|
20231020,123400,369564050,3050,3050,3050,3050,546
|
|
20231020,123300,367898750,3050,3050,3050,3050,0
|
|
20231020,123200,367898750,3050,3050,3050,3050,0
|
|
20231020,123100,367898750,3050,3050,3050,3050,500
|
|
20231020,123000,366373750,3050,3045,3050,3045,10
|
|
20231020,122900,366343280,3050,3050,3050,3050,0
|
|
20231020,122800,366343280,3050,3050,3050,3050,0
|
|
20231020,122700,366343280,3050,3050,3050,3050,555
|
|
20231020,122600,364650530,3050,3045,3050,3045,270
|
|
20231020,122500,363827095,3045,3045,3045,3045,0
|
|
20231020,122400,363827095,3045,3045,3045,3045,2
|
|
20231020,122300,363821005,3050,3050,3050,3050,30
|
|
20231020,122200,363729505,3050,3050,3050,3050,0
|
|
20231020,122100,363729505,3050,3050,3050,3050,0
|
|
20231020,122000,363729505,3050,3050,3050,3050,0
|
|
20231020,121900,363729505,3050,3050,3050,3050,0
|
|
20231020,121800,363729505,3050,3050,3050,3050,5
|
|
20231020,121700,363714255,3050,3050,3050,3050,0
|
|
20231020,121600,363714255,3050,3050,3050,3050,9
|
|
20231020,121500,363686805,3050,3050,3050,3050,0
|
|
20231020,121400,363686805,3050,3050,3050,3050,500
|
|
20231020,121300,362161805,3050,3050,3050,3050,0
|
|
20231020,121200,362161805,3050,3050,3050,3050,0
|
|
20231020,121100,362161805,3050,3050,3050,3050,0
|
|
20231020,121000,362161805,3050,3050,3050,3050,0
|
|
20231020,120900,362161805,3050,3050,3050,3050,0
|
|
20231020,120800,362161805,3050,3050,3050,3050,0
|
|
20231020,120700,362161805,3050,3050,3050,3050,0
|
|
20231020,120600,362161805,3050,3050,3050,3050,2
|
|
20231020,120500,362155705,3050,3050,3050,3050,0
|
|
20231020,120400,362155705,3050,3050,3050,3050,0
|
|
20231020,120300,362155705,3050,3050,3050,3050,3
|
|
20231020,120200,362146555,3045,3045,3045,3045,0
|
|
20231020,120100,362146555,3045,3045,3045,3045,0
|
|
20231020,120000,362146555,3045,3045,3045,3045,0
|
|
20231020,115900,362146555,3045,3045,3045,3045,0
|
|
20231020,115800,362146555,3045,3045,3045,3045,302
|
|
20231020,115700,361226965,3040,3040,3040,3040,753
|
|
20231020,115600,358937845,3040,3040,3040,3040,0
|
|
20231020,115500,358937845,3040,3040,3040,3040,0
|
|
20231020,115400,358937845,3040,3040,3040,3040,0
|
|
20231020,115300,358937845,3040,3030,3040,3030,959
|
|
20231020,115200,356027285,3025,3025,3025,3025,0
|
|
20231020,115100,356027285,3025,3025,3025,3025,751
|
|
20231020,115000,353755510,3025,3025,3025,3025,0
|
|
20231020,114900,353755510,3025,3025,3025,3025,0
|
|
20231020,114800,353755510,3025,3025,3025,3025,0
|
|
20231020,114700,353755510,3025,3025,3025,3025,0
|
|
20231020,114600,353755510,3025,3030,3030,3025,2561
|
|
20231020,114500,346007275,3025,3025,3025,3025,0
|
|
20231020,114400,346007275,3025,3025,3025,3025,0
|
|
20231020,114300,346007275,3025,3025,3025,3025,0
|
|
20231020,114200,346007275,3025,3025,3025,3025,0
|
|
20231020,114100,346007275,3025,3025,3025,3025,508
|
|
20231020,114000,344470575,3025,3025,3025,3025,0
|
|
20231020,113900,344470575,3025,3025,3025,3025,1190
|
|
20231020,113800,340870825,3030,3030,3030,3030,0
|
|
20231020,113700,340870825,3030,3030,3030,3030,470
|
|
20231020,113600,339446725,3030,3030,3030,3030,10
|
|
20231020,113500,339416425,3025,3025,3025,3025,0
|
|
20231020,113400,339416425,3025,3025,3025,3025,0
|
|
20231020,113300,339416425,3025,3025,3025,3025,50
|
|
20231020,113200,339265175,3025,3025,3025,3025,0
|
|
20231020,113100,339265175,3025,3025,3025,3025,0
|
|
20231020,113000,339265175,3025,3025,3025,3025,0
|
|
20231020,112900,339265175,3025,3025,3025,3025,1000
|
|
20231020,112800,336240175,3025,3025,3025,3025,0
|
|
20231020,112700,336240175,3025,3025,3025,3025,0
|
|
20231020,112600,336240175,3025,3025,3025,3025,100
|
|
20231020,112500,335937675,3030,3030,3030,3030,378
|
|
20231020,112400,334792335,3030,3030,3030,3030,0
|
|
20231020,112300,334792335,3030,3030,3030,3030,0
|
|
20231020,112200,334792335,3030,3030,3030,3030,0
|
|
20231020,112100,334792335,3030,3030,3030,3030,0
|
|
20231020,112000,334792335,3030,3030,3030,3030,0
|
|
20231020,111900,334792335,3030,3030,3030,3030,0
|
|
20231020,111800,334792335,3030,3030,3030,3030,0
|
|
20231020,111700,334792335,3030,3030,3030,3030,0
|
|
20231020,111600,334792335,3030,3030,3030,3030,4
|
|
20231020,111500,334780215,3025,3025,3025,3025,0
|
|
20231020,111400,334780215,3025,3025,3025,3025,0
|
|
20231020,111300,334780215,3025,3025,3025,3025,0
|
|
20231020,111200,334780215,3025,3025,3025,3025,0
|
|
20231020,111100,334780215,3025,3035,3035,3025,626
|
|
20231020,111000,332880905,3020,3020,3020,3020,0
|
|
20231020,110900,332880905,3020,3020,3020,3020,0
|
|
20231020,110800,332880905,3020,3020,3020,3020,20
|
|
20231020,110700,332820505,3015,3015,3015,3015,9298
|
|
20231020,110600,304787035,3010,3010,3010,3010,0
|
|
20231020,110500,304787035,3010,3025,3025,3010,5000
|
|
20231020,110400,289711400,3020,3035,3035,3020,10000
|
|
20231020,110300,259473100,3035,3035,3035,3035,0
|
|
20231020,110200,259473100,3035,3035,3035,3035,30
|
|
20231020,110100,259382050,3040,3040,3040,3040,20
|
|
20231020,110000,259321250,3040,3040,3040,3040,1000
|
|
20231020,105900,256281250,3040,3040,3040,3040,0
|
|
20231020,105800,256281250,3040,3040,3040,3040,0
|
|
20231020,105700,256281250,3040,3040,3040,3040,1
|
|
20231020,105600,256278210,3035,3035,3035,3035,0
|
|
20231020,105500,256278210,3035,3035,3035,3035,0
|
|
20231020,105400,256278210,3035,3035,3035,3035,1
|
|
20231020,105300,256275175,3040,3040,3040,3040,0
|
|
20231020,105200,256275175,3040,3040,3040,3040,300
|
|
20231020,105100,255363175,3030,3030,3030,3030,0
|
|
20231020,105000,255363175,3030,3030,3030,3030,0
|
|
20231020,104900,255363175,3030,3030,3030,3030,0
|
|
20231020,104800,255363175,3030,3030,3030,3030,0
|
|
20231020,104700,255363175,3030,3030,3030,3030,0
|
|
20231020,104600,255363175,3030,3040,3040,3030,423
|
|
20231020,104500,254081465,3030,3030,3030,3030,1
|
|
20231020,104400,254078435,3040,3040,3040,3040,0
|
|
20231020,104300,254078435,3040,3040,3040,3040,0
|
|
20231020,104200,254078435,3040,3040,3040,3040,3
|
|
20231020,104100,254069315,3040,3040,3040,3040,0
|
|
20231020,104000,254069315,3040,3040,3040,3040,200
|
|
20231020,103900,253461315,3030,3030,3030,3030,0
|
|
20231020,103800,253461315,3030,3030,3030,3030,10
|
|
20231020,103700,253431015,3030,3035,3040,3030,7
|
|
20231020,103600,253409775,3030,3030,3030,3030,100
|
|
20231020,103500,253106775,3030,3030,3030,3030,298
|
|
20231020,103400,252203835,3025,3025,3025,3025,0
|
|
20231020,103300,252203835,3025,3025,3025,3025,0
|
|
20231020,103200,252203835,3025,3025,3025,3025,0
|
|
20231020,103100,252203835,3025,3025,3025,3025,40
|
|
20231020,103000,252082835,3025,3025,3025,3025,1
|
|
20231020,102900,252079810,3030,3030,3030,3030,1
|
|
20231020,102800,252076780,3025,3025,3025,3025,0
|
|
20231020,102700,252076780,3025,3025,3025,3025,0
|
|
20231020,102600,252076780,3025,3025,3025,3025,109
|
|
20231020,102500,251747055,3020,3020,3020,3020,0
|
|
20231020,102400,251747055,3020,3020,3020,3020,2648
|
|
20231020,102300,243750095,3010,3010,3010,3010,0
|
|
20231020,102200,243750095,3010,3010,3010,3010,0
|
|
20231020,102100,243750095,3010,3010,3010,3010,0
|
|
20231020,102000,243750095,3010,3015,3015,3010,333
|
|
20231020,101900,242746105,3010,3010,3010,3010,88
|
|
20231020,101800,242481225,3010,3010,3010,3010,0
|
|
20231020,101700,242481225,3010,3010,3010,3010,199
|
|
20231020,101600,241882235,3010,3010,3010,3010,99
|
|
20231020,101500,241584245,3010,3010,3010,3010,1267
|
|
20231020,101400,237770575,3015,3015,3015,3015,0
|
|
20231020,101300,237770575,3015,3015,3015,3015,304
|
|
20231020,101200,236854015,3010,3010,3010,3010,0
|
|
20231020,101100,236854015,3010,3010,3010,3010,0
|
|
20231020,101000,236854015,3010,3010,3010,3010,0
|
|
20231020,100900,236854015,3010,3015,3015,3010,114
|
|
20231020,100800,236510375,3010,3010,3010,3010,100
|
|
20231020,100700,236209375,3010,3010,3010,3010,0
|
|
20231020,100600,236209375,3010,3010,3010,3010,0
|
|
20231020,100500,236209375,3010,3010,3010,3010,340
|
|
20231020,100400,235185975,3010,3010,3010,3010,3436
|
|
20231020,100300,224843615,3010,3010,3010,3010,0
|
|
20231020,100200,224843615,3010,3010,3010,3010,0
|
|
20231020,100100,224843615,3010,3010,3010,3010,500
|
|
20231020,100000,223338615,3005,3005,3005,3005,27
|
|
20231020,095900,223257480,3000,3005,3005,2995,14801
|
|
20231020,095800,178843230,3010,3015,3015,3010,2336
|
|
20231020,095700,171810870,3015,3015,3015,3015,100
|
|
20231020,095600,171509370,3015,3015,3015,3015,213
|
|
20231020,095500,170867175,3020,3025,3025,3015,24212
|
|
20231020,095400,97745010,3030,3030,3030,3030,330
|
|
20231020,095300,96745110,3030,3030,3030,3030,10
|
|
20231020,095200,96714810,3030,3030,3030,3030,9
|
|
20231020,095100,96687540,3030,3030,3030,3030,0
|
|
20231020,095000,96687540,3030,3030,3030,3030,0
|
|
20231020,094900,96687540,3030,3030,3030,3030,0
|
|
20231020,094800,96687540,3030,3030,3030,3030,8915
|
|
20231020,094700,69675090,3035,3035,3035,3035,100
|
|
20231020,094600,69371590,3035,3035,3035,3030,902
|
|
20231020,094500,66637020,3035,3035,3035,3035,351
|
|
20231020,094400,65571735,3035,3035,3035,3035,6
|
|
20231020,094300,65553525,3035,3035,3035,3035,0
|
|
20231020,094200,65553525,3035,3040,3040,3035,2226
|
|
20231020,094100,58795515,3045,3045,3045,3045,0
|
|
20231020,094000,58795515,3045,3045,3045,3045,0
|
|
20231020,093900,58795515,3045,3045,3045,3045,3
|
|
20231020,093800,58786380,3045,3045,3045,3045,294
|
|
20231020,093700,57891150,3050,3045,3050,3045,33
|
|
20231020,093600,57790530,3040,3040,3040,3040,60
|
|
20231020,093500,57608130,3050,3045,3050,3045,40
|
|
20231020,093400,57486325,3050,3050,3050,3040,45
|
|
20231020,093300,57349375,3050,3050,3050,3050,11
|
|
20231020,093200,57315825,3035,3060,3060,3035,3887
|
|
20231020,093100,45507125,3050,3050,3050,3050,9
|
|
20231020,093000,45479675,3050,3050,3050,3050,892
|
|
20231020,092900,42759075,3050,3050,3050,3050,93
|
|
20231020,092800,42475425,3050,3050,3050,3050,378
|
|
20231020,092700,41322525,3040,3040,3040,3040,0
|
|
20231020,092600,41322525,3040,3040,3040,3040,0
|
|
20231020,092500,41322525,3040,3040,3040,3040,1
|
|
20231020,092400,41319485,3035,3035,3035,3035,0
|
|
20231020,092300,41319485,3035,3040,3040,3035,100
|
|
20231020,092200,41015670,3040,3040,3040,3040,0
|
|
20231020,092100,41015670,3040,3040,3040,3040,1796
|
|
20231020,092000,35555830,3040,3040,3040,3040,10
|
|
20231020,091900,35525430,3040,3040,3040,3040,20
|
|
20231020,091800,35464630,3040,3035,3040,3035,52
|
|
20231020,091700,35306560,3040,3040,3040,3040,1
|
|
20231020,091600,35303520,3035,3040,3040,3035,2807
|
|
20231020,091500,26775660,3045,3045,3045,3045,200
|
|
20231020,091400,26166660,3045,3045,3045,3045,600
|
|
20231020,091300,24339660,3045,3040,3045,3040,154
|
|
20231020,091200,23870980,3040,3045,3045,3040,1313
|
|
20231020,091100,19878960,3045,3045,3045,3045,0
|
|
20231020,091000,19878960,3045,3045,3050,3045,904
|
|
20231020,090900,17126075,3045,3050,3050,3045,797
|
|
20231020,090800,14697190,3050,3050,3050,3050,100
|
|
20231020,090700,14392190,3055,3060,3060,3055,701
|
|
20231020,090600,12249130,3065,3065,3065,3065,2
|
|
20231020,090500,12243000,3065,3060,3065,3060,12
|
|
20231020,090400,12206225,3065,3065,3065,3065,1271
|
|
20231020,090300,8310610,3065,3065,3065,3060,740
|
|
20231020,090200,6043705,3080,3080,3080,3080,0
|
|
20231020,090100,6043705,3080,3075,3080,3075,648
|
|
20231020,090000,4047920,3080,3050,3080,3050,1327
|