615 lines
29 KiB
CSV
615 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,191200,198145840,3060,3060,3060,3060,1392
|
|
20231024,191100,198145840,3060,3060,3060,3060,0
|
|
20231024,191000,198145840,3060,3060,3060,3060,0
|
|
20231024,190900,198145840,3060,3060,3060,3060,0
|
|
20231024,190800,198145840,3060,3060,3060,3060,0
|
|
20231024,190700,198145840,3060,3060,3060,3060,0
|
|
20231024,190600,198145840,3060,3060,3060,3060,0
|
|
20231024,190500,198145840,3060,3060,3060,3060,0
|
|
20231024,190400,198145840,3060,3060,3060,3060,0
|
|
20231024,190300,198145840,3060,3060,3060,3060,0
|
|
20231024,190200,198145840,3060,3060,3060,3060,0
|
|
20231024,190100,198145840,3060,3060,3060,3060,0
|
|
20231024,190000,198145840,3060,3060,3060,3060,0
|
|
20231024,185900,198145840,3060,3060,3060,3060,0
|
|
20231024,185800,198145840,3060,3060,3060,3060,0
|
|
20231024,185700,198145840,3060,3060,3060,3060,0
|
|
20231024,185600,198145840,3060,3060,3060,3060,0
|
|
20231024,185500,198145840,3060,3060,3060,3060,0
|
|
20231024,185400,198145840,3060,3060,3060,3060,0
|
|
20231024,185300,198145840,3060,3060,3060,3060,0
|
|
20231024,185200,198145840,3060,3060,3060,3060,0
|
|
20231024,185100,198145840,3060,3060,3060,3060,0
|
|
20231024,185000,198145840,3060,3060,3060,3060,0
|
|
20231024,184900,198145840,3060,3060,3060,3060,0
|
|
20231024,184800,198145840,3060,3060,3060,3060,0
|
|
20231024,184700,198145840,3060,3060,3060,3060,0
|
|
20231024,184600,198145840,3060,3060,3060,3060,0
|
|
20231024,184500,198145840,3060,3060,3060,3060,0
|
|
20231024,184400,198145840,3060,3060,3060,3060,0
|
|
20231024,184300,198145840,3060,3060,3060,3060,0
|
|
20231024,184200,198145840,3060,3060,3060,3060,1392
|
|
20231024,184100,198145840,3060,3060,3060,3060,0
|
|
20231024,184000,198145840,3060,3060,3060,3060,0
|
|
20231024,183900,198145840,3060,3060,3060,3060,0
|
|
20231024,183800,198145840,3060,3060,3060,3060,0
|
|
20231024,183700,198145840,3060,3060,3060,3060,0
|
|
20231024,183600,198145840,3060,3060,3060,3060,0
|
|
20231024,183500,198145840,3060,3060,3060,3060,0
|
|
20231024,183400,198145840,3060,3060,3060,3060,0
|
|
20231024,183300,198145840,3060,3060,3060,3060,0
|
|
20231024,183200,198145840,3060,3060,3060,3060,0
|
|
20231024,183100,198145840,3060,3060,3060,3060,0
|
|
20231024,183000,198145840,3060,3060,3060,3060,0
|
|
20231024,182900,198145840,3060,3060,3060,3060,0
|
|
20231024,182800,198145840,3060,3060,3060,3060,0
|
|
20231024,182700,198145840,3060,3060,3060,3060,0
|
|
20231024,182600,198145840,3060,3060,3060,3060,0
|
|
20231024,182500,198145840,3060,3060,3060,3060,0
|
|
20231024,182400,198145840,3060,3060,3060,3060,0
|
|
20231024,182300,198145840,3060,3060,3060,3060,0
|
|
20231024,182200,198145840,3060,3060,3060,3060,0
|
|
20231024,182100,198145840,3060,3060,3060,3060,0
|
|
20231024,182000,198145840,3060,3060,3060,3060,0
|
|
20231024,181900,198145840,3060,3060,3060,3060,0
|
|
20231024,181800,198145840,3060,3060,3060,3060,0
|
|
20231024,181700,198145840,3060,3060,3060,3060,0
|
|
20231024,181600,198145840,3060,3060,3060,3060,0
|
|
20231024,181500,198145840,3060,3060,3060,3060,0
|
|
20231024,181400,198145840,3060,3060,3060,3060,0
|
|
20231024,181300,198145840,3060,3060,3060,3060,0
|
|
20231024,181200,198145840,3060,3060,3060,3060,1392
|
|
20231024,181100,198145840,3060,3060,3060,3060,0
|
|
20231024,181000,198145840,3060,3060,3060,3060,0
|
|
20231024,180900,198145840,3060,3060,3060,3060,0
|
|
20231024,180800,198145840,3060,3060,3060,3060,0
|
|
20231024,180700,198145840,3060,3060,3060,3060,0
|
|
20231024,180600,198145840,3060,3060,3060,3060,0
|
|
20231024,180500,198145840,3060,3060,3060,3060,0
|
|
20231024,180400,198145840,3060,3060,3060,3060,0
|
|
20231024,180300,198145840,3060,3060,3060,3060,0
|
|
20231024,180200,198145840,3060,3060,3060,3060,0
|
|
20231024,180100,198145840,3060,3060,3060,3060,0
|
|
20231024,180000,198145840,3060,3060,3060,3060,0
|
|
20231024,175900,198145840,3060,3060,3060,3060,0
|
|
20231024,175800,198145840,3060,3060,3060,3060,0
|
|
20231024,175700,198145840,3060,3060,3060,3060,0
|
|
20231024,175600,198145840,3060,3060,3060,3060,0
|
|
20231024,175500,198145840,3060,3060,3060,3060,0
|
|
20231024,175400,198145840,3060,3060,3060,3060,0
|
|
20231024,175300,198145840,3060,3060,3060,3060,0
|
|
20231024,175200,198145840,3060,3060,3060,3060,0
|
|
20231024,175100,198145840,3060,3060,3060,3060,0
|
|
20231024,175000,198145840,3060,3060,3060,3060,0
|
|
20231024,174900,198145840,3060,3060,3060,3060,0
|
|
20231024,174800,198145840,3060,3060,3060,3060,0
|
|
20231024,174700,198145840,3060,3060,3060,3060,0
|
|
20231024,174600,198145840,3060,3060,3060,3060,0
|
|
20231024,174500,198145840,3060,3060,3060,3060,0
|
|
20231024,174400,198145840,3060,3060,3060,3060,0
|
|
20231024,174300,198145840,3060,3060,3060,3060,0
|
|
20231024,174200,198145840,3060,3060,3060,3060,1392
|
|
20231024,174100,198145840,3060,3060,3060,3060,0
|
|
20231024,174000,198145840,3060,3060,3060,3060,0
|
|
20231024,173900,198145840,3060,3060,3060,3060,0
|
|
20231024,173800,198145840,3060,3060,3060,3060,0
|
|
20231024,173700,198145840,3060,3060,3060,3060,0
|
|
20231024,173600,198145840,3060,3060,3060,3060,0
|
|
20231024,173500,198145840,3060,3060,3060,3060,0
|
|
20231024,173400,198145840,3060,3060,3060,3060,0
|
|
20231024,173300,198145840,3060,3060,3060,3060,0
|
|
20231024,173200,198145840,3060,3060,3060,3060,0
|
|
20231024,173100,198145840,3060,3060,3060,3060,0
|
|
20231024,173000,198145840,3060,3060,3060,3060,0
|
|
20231024,172900,198145840,3060,3060,3060,3060,0
|
|
20231024,172800,198145840,3060,3060,3060,3060,0
|
|
20231024,172700,198145840,3060,3060,3060,3060,0
|
|
20231024,172600,198145840,3060,3060,3060,3060,0
|
|
20231024,172500,198145840,3060,3060,3060,3060,0
|
|
20231024,172400,198145840,3060,3060,3060,3060,0
|
|
20231024,172300,198145840,3060,3060,3060,3060,0
|
|
20231024,172200,198145840,3060,3060,3060,3060,0
|
|
20231024,172100,198145840,3060,3060,3060,3060,0
|
|
20231024,172000,198145840,3060,3060,3060,3060,0
|
|
20231024,171900,198145840,3060,3060,3060,3060,0
|
|
20231024,171800,198145840,3060,3060,3060,3060,0
|
|
20231024,171700,198145840,3060,3060,3060,3060,0
|
|
20231024,171600,198145840,3060,3060,3060,3060,0
|
|
20231024,171500,198145840,3060,3060,3060,3060,0
|
|
20231024,171400,198145840,3060,3060,3060,3060,0
|
|
20231024,171300,198145840,3060,3060,3060,3060,0
|
|
20231024,171200,198145840,3060,3060,3060,3060,1392
|
|
20231024,171100,198145840,3060,3060,3060,3060,0
|
|
20231024,171000,198145840,3060,3060,3060,3060,0
|
|
20231024,170900,198145840,3060,3060,3060,3060,0
|
|
20231024,170800,198145840,3060,3060,3060,3060,0
|
|
20231024,170700,198145840,3060,3060,3060,3060,0
|
|
20231024,170600,198145840,3060,3060,3060,3060,0
|
|
20231024,170500,198145840,3060,3060,3060,3060,0
|
|
20231024,170400,198145840,3060,3060,3060,3060,0
|
|
20231024,170300,198145840,3060,3060,3060,3060,0
|
|
20231024,170200,198145840,3060,3060,3060,3060,0
|
|
20231024,170100,198145840,3060,3060,3060,3060,0
|
|
20231024,170000,198145840,3060,3060,3060,3060,0
|
|
20231024,165900,198145840,3060,3060,3060,3060,0
|
|
20231024,165800,198145840,3060,3060,3060,3060,0
|
|
20231024,165700,198145840,3060,3060,3060,3060,0
|
|
20231024,165600,198145840,3060,3060,3060,3060,0
|
|
20231024,165500,198145840,3060,3060,3060,3060,0
|
|
20231024,165400,198145840,3060,3060,3060,3060,0
|
|
20231024,165300,198145840,3060,3060,3060,3060,0
|
|
20231024,165200,198145840,3060,3060,3060,3060,0
|
|
20231024,165100,198145840,3060,3060,3060,3060,0
|
|
20231024,165000,198145840,3060,3060,3060,3060,0
|
|
20231024,164900,198145840,3060,3060,3060,3060,0
|
|
20231024,164800,198145840,3060,3060,3060,3060,0
|
|
20231024,164700,198145840,3060,3060,3060,3060,0
|
|
20231024,164600,198145840,3060,3060,3060,3060,0
|
|
20231024,164500,198145840,3060,3060,3060,3060,0
|
|
20231024,164400,198145840,3060,3060,3060,3060,0
|
|
20231024,164300,198145840,3060,3060,3060,3060,0
|
|
20231024,164200,198145840,3060,3060,3060,3060,1392
|
|
20231024,164100,198145840,3060,3060,3060,3060,0
|
|
20231024,164000,198145840,3060,3060,3060,3060,0
|
|
20231024,163900,198145840,3060,3060,3060,3060,0
|
|
20231024,163800,198145840,3060,3060,3060,3060,0
|
|
20231024,163700,198145840,3060,3060,3060,3060,0
|
|
20231024,163600,198145840,3060,3060,3060,3060,0
|
|
20231024,163500,198145840,3060,3060,3060,3060,0
|
|
20231024,163400,198145840,3060,3060,3060,3060,0
|
|
20231024,163300,198145840,3060,3060,3060,3060,0
|
|
20231024,163200,198145840,3060,3060,3060,3060,0
|
|
20231024,163100,198145840,3060,3060,3060,3060,0
|
|
20231024,163000,198145840,3060,3060,3060,3060,0
|
|
20231024,162900,198145840,3060,3060,3060,3060,0
|
|
20231024,162800,198145840,3060,3060,3060,3060,0
|
|
20231024,162700,198145840,3060,3060,3060,3060,0
|
|
20231024,162600,198145840,3060,3060,3060,3060,0
|
|
20231024,162500,198145840,3060,3060,3060,3060,0
|
|
20231024,162400,198145840,3060,3060,3060,3060,0
|
|
20231024,162300,198145840,3060,3060,3060,3060,0
|
|
20231024,162200,198145840,3060,3060,3060,3060,0
|
|
20231024,162100,198145840,3060,3060,3060,3060,0
|
|
20231024,162000,198145840,3060,3060,3060,3060,0
|
|
20231024,161900,198145840,3060,3060,3060,3060,0
|
|
20231024,161800,198145840,3060,3060,3060,3060,0
|
|
20231024,161700,198145840,3060,3060,3060,3060,0
|
|
20231024,161600,198145840,3060,3060,3060,3060,0
|
|
20231024,161500,198145840,3060,3060,3060,3060,0
|
|
20231024,161400,198145840,3060,3060,3060,3060,0
|
|
20231024,161300,198145840,3060,3060,3060,3060,0
|
|
20231024,161200,198145840,3060,3060,3060,3060,1392
|
|
20231024,161100,198145840,3060,3060,3060,3060,0
|
|
20231024,161000,198145840,3060,3060,3060,3060,0
|
|
20231024,160900,198145840,3060,3060,3060,3060,0
|
|
20231024,160800,198145840,3060,3060,3060,3060,0
|
|
20231024,160700,198145840,3060,3060,3060,3060,0
|
|
20231024,160600,198145840,3060,3060,3060,3060,0
|
|
20231024,160500,198145840,3060,3060,3060,3060,0
|
|
20231024,160400,198145840,3060,3060,3060,3060,0
|
|
20231024,160300,198145840,3060,3060,3060,3060,0
|
|
20231024,160200,198145840,3060,3060,3060,3060,0
|
|
20231024,160100,198145840,3060,3060,3060,3060,0
|
|
20231024,160000,198145840,3060,3060,3060,3060,0
|
|
20231024,155900,198145840,3060,3060,3060,3060,0
|
|
20231024,155800,198145840,3060,3060,3060,3060,0
|
|
20231024,155700,198145840,3060,3060,3060,3060,0
|
|
20231024,155600,198145840,3060,3060,3060,3060,0
|
|
20231024,155500,198145840,3060,3060,3060,3060,0
|
|
20231024,155400,198145840,3060,3060,3060,3060,0
|
|
20231024,155300,198145840,3060,3060,3060,3060,0
|
|
20231024,155200,198145840,3060,3060,3060,3060,0
|
|
20231024,155100,198145840,3060,3060,3060,3060,0
|
|
20231024,155000,198145840,3060,3060,3060,3060,0
|
|
20231024,154900,198145840,3060,3060,3060,3060,0
|
|
20231024,154800,198145840,3060,3060,3060,3060,0
|
|
20231024,154700,198145840,3060,3060,3060,3060,0
|
|
20231024,154600,198145840,3060,3060,3060,3060,0
|
|
20231024,154500,198145840,3060,3060,3060,3060,0
|
|
20231024,154400,198145840,3060,3060,3060,3060,0
|
|
20231024,154300,198145840,3060,3060,3060,3060,0
|
|
20231024,154200,198145840,3060,3060,3060,3060,1392
|
|
20231024,154100,198145840,3060,3060,3060,3060,0
|
|
20231024,154000,198145840,3060,3060,3060,3060,0
|
|
20231024,153900,198145840,3060,3060,3060,3060,0
|
|
20231024,153800,198145840,3060,3060,3060,3060,0
|
|
20231024,153700,198145840,3060,3060,3060,3060,0
|
|
20231024,153600,198145840,3060,3060,3060,3060,0
|
|
20231024,153500,198145840,3060,3060,3060,3060,0
|
|
20231024,153400,198145840,3060,3060,3060,3060,0
|
|
20231024,153300,198145840,3060,3060,3060,3060,0
|
|
20231024,153200,198145840,3060,3060,3060,3060,0
|
|
20231024,153100,198145840,3060,3060,3060,3060,0
|
|
20231024,153000,198145840,3060,3060,3060,3060,1392
|
|
20231024,152900,193886320,3065,3065,3065,3065,0
|
|
20231024,152800,193886320,3065,3065,3065,3065,0
|
|
20231024,152700,193886320,3065,3065,3065,3065,0
|
|
20231024,152600,193886320,3065,3065,3065,3065,0
|
|
20231024,152500,193886320,3065,3065,3065,3065,0
|
|
20231024,152400,193886320,3065,3065,3065,3065,0
|
|
20231024,152300,193886320,3065,3065,3065,3065,0
|
|
20231024,152200,193886320,3065,3065,3065,3065,0
|
|
20231024,152100,193886320,3065,3065,3065,3065,0
|
|
20231024,152000,193886320,3065,3065,3065,3065,0
|
|
20231024,151900,193886320,3065,3065,3065,3065,0
|
|
20231024,151800,193886320,3065,3065,3065,3065,29
|
|
20231024,151700,193797435,3065,3065,3065,3065,0
|
|
20231024,151600,193797435,3065,3065,3065,3065,0
|
|
20231024,151500,193797435,3065,3065,3065,3065,0
|
|
20231024,151400,193797435,3065,3065,3065,3065,0
|
|
20231024,151300,193797435,3065,3065,3065,3060,2791
|
|
20231024,151200,185243975,3060,3060,3060,3060,0
|
|
20231024,151100,185243975,3060,3060,3060,3060,58
|
|
20231024,151000,185066495,3050,3060,3060,3050,408
|
|
20231024,150900,183821330,3065,3065,3065,3065,39
|
|
20231024,150800,183701795,3065,3065,3065,3065,0
|
|
20231024,150700,183701795,3065,3065,3065,3065,0
|
|
20231024,150600,183701795,3065,3065,3065,3065,0
|
|
20231024,150500,183701795,3065,3065,3065,3065,0
|
|
20231024,150400,183701795,3065,3065,3065,3065,0
|
|
20231024,150300,183701795,3065,3065,3065,3065,0
|
|
20231024,150200,183701795,3065,3065,3065,3065,0
|
|
20231024,150100,183701795,3065,3065,3065,3065,320
|
|
20231024,150000,182720995,3065,3065,3065,3065,23
|
|
20231024,145900,182650500,3065,3065,3065,3065,0
|
|
20231024,145800,182650500,3065,3065,3065,3065,0
|
|
20231024,145700,182650500,3065,3065,3065,3065,0
|
|
20231024,145600,182650500,3065,3065,3065,3065,10
|
|
20231024,145500,182619850,3065,3065,3065,3065,0
|
|
20231024,145400,182619850,3065,3065,3065,3065,0
|
|
20231024,145300,182619850,3065,3065,3065,3065,0
|
|
20231024,145200,182619850,3065,3065,3065,3065,0
|
|
20231024,145100,182619850,3065,3065,3065,3065,15
|
|
20231024,145000,182573875,3065,3065,3065,3065,30
|
|
20231024,144900,182481925,3065,3065,3065,3065,0
|
|
20231024,144800,182481925,3065,3065,3065,3065,0
|
|
20231024,144700,182481925,3065,3065,3065,3065,101
|
|
20231024,144600,182172360,3060,3060,3060,3060,29
|
|
20231024,144500,182083620,3060,3060,3060,3060,1
|
|
20231024,144400,182080560,3060,3060,3060,3060,0
|
|
20231024,144300,182080560,3060,3060,3060,3060,0
|
|
20231024,144200,182080560,3060,3060,3060,3060,0
|
|
20231024,144100,182080560,3060,3060,3060,3060,0
|
|
20231024,144000,182080560,3060,3060,3060,3060,20
|
|
20231024,143900,182019360,3065,3065,3065,3065,134
|
|
20231024,143800,181608650,3060,3060,3060,3060,0
|
|
20231024,143700,181608650,3060,3060,3060,3060,0
|
|
20231024,143600,181608650,3060,3060,3060,3060,1
|
|
20231024,143500,181605590,3065,3065,3065,3065,0
|
|
20231024,143400,181605590,3065,3065,3065,3065,0
|
|
20231024,143300,181605590,3065,3065,3065,3065,0
|
|
20231024,143200,181605590,3065,3065,3065,3065,134
|
|
20231024,143100,181194880,3065,3065,3065,3065,8
|
|
20231024,143000,181170360,3065,3065,3065,3065,0
|
|
20231024,142900,181170360,3065,3065,3065,3065,0
|
|
20231024,142800,181170360,3065,3065,3065,3065,0
|
|
20231024,142700,181170360,3065,3065,3065,3065,0
|
|
20231024,142600,181170360,3065,3065,3065,3065,1
|
|
20231024,142500,181167295,3060,3060,3060,3060,0
|
|
20231024,142400,181167295,3060,3060,3060,3060,1
|
|
20231024,142300,181164235,3060,3060,3060,3060,12
|
|
20231024,142200,181127515,3060,3060,3060,3060,0
|
|
20231024,142100,181127515,3060,3060,3060,3060,0
|
|
20231024,142000,181127515,3060,3060,3060,3060,0
|
|
20231024,141900,181127515,3060,3060,3060,3060,0
|
|
20231024,141800,181127515,3060,3060,3060,3060,0
|
|
20231024,141700,181127515,3060,3060,3060,3060,23
|
|
20231024,141600,181057135,3055,3055,3055,3055,0
|
|
20231024,141500,181057135,3055,3055,3055,3055,0
|
|
20231024,141400,181057135,3055,3055,3055,3055,0
|
|
20231024,141300,181057135,3055,3055,3055,3055,38
|
|
20231024,141200,180941045,3060,3060,3060,3060,80
|
|
20231024,141100,180696245,3055,3055,3055,3055,0
|
|
20231024,141000,180696245,3055,3055,3055,3055,0
|
|
20231024,140900,180696245,3055,3055,3055,3055,0
|
|
20231024,140800,180696245,3055,3055,3055,3055,0
|
|
20231024,140700,180696245,3055,3055,3055,3055,14
|
|
20231024,140600,180653475,3050,3050,3050,3050,0
|
|
20231024,140500,180653475,3050,3050,3050,3050,0
|
|
20231024,140400,180653475,3050,3050,3050,3050,0
|
|
20231024,140300,180653475,3050,3050,3050,3050,0
|
|
20231024,140200,180653475,3050,3050,3050,3050,500
|
|
20231024,140100,179128475,3050,3050,3050,3050,500
|
|
20231024,140000,177603475,3055,3055,3055,3055,48
|
|
20231024,135900,177456835,3055,3055,3060,3055,1834
|
|
20231024,135800,171847055,3060,3060,3060,3060,0
|
|
20231024,135700,171847055,3060,3060,3060,3060,0
|
|
20231024,135600,171847055,3060,3060,3060,3060,0
|
|
20231024,135500,171847055,3060,3060,3060,3060,0
|
|
20231024,135400,171847055,3060,3060,3060,3060,0
|
|
20231024,135300,171847055,3060,3060,3060,3060,1
|
|
20231024,135200,171843995,3055,3055,3055,3055,0
|
|
20231024,135100,171843995,3055,3055,3055,3055,13
|
|
20231024,135000,171804280,3055,3055,3055,3055,1342
|
|
20231024,134900,167704470,3055,3055,3055,3055,110
|
|
20231024,134800,167368420,3055,3050,3055,3050,383
|
|
20231024,134700,166199170,3045,3045,3045,3045,300
|
|
20231024,134600,165285670,3045,3045,3045,3045,0
|
|
20231024,134500,165285670,3045,3045,3045,3045,0
|
|
20231024,134400,165285670,3045,3045,3045,3045,0
|
|
20231024,134300,165285670,3045,3045,3045,3045,0
|
|
20231024,134200,165285670,3045,3045,3045,3045,0
|
|
20231024,134100,165285670,3045,3045,3045,3045,1
|
|
20231024,134000,165282625,3030,3030,3030,3030,0
|
|
20231024,133900,165282625,3030,3035,3035,3030,500
|
|
20231024,133800,163766770,3035,3035,3035,3035,0
|
|
20231024,133700,163766770,3035,3035,3035,3035,1
|
|
20231024,133600,163763735,3045,3040,3045,3040,10
|
|
20231024,133500,163733295,3030,3030,3030,3030,0
|
|
20231024,133400,163733295,3030,3030,3030,3030,228
|
|
20231024,133300,163042455,3040,3040,3040,3040,0
|
|
20231024,133200,163042455,3040,3040,3040,3040,0
|
|
20231024,133100,163042455,3040,3040,3040,3040,0
|
|
20231024,133000,163042455,3040,3040,3040,3040,0
|
|
20231024,132900,163042455,3040,3040,3040,3040,0
|
|
20231024,132800,163042455,3040,3040,3040,3040,0
|
|
20231024,132700,163042455,3040,3040,3040,3040,0
|
|
20231024,132600,163042455,3040,3040,3040,3040,1
|
|
20231024,132500,163039415,3040,3040,3040,3040,0
|
|
20231024,132400,163039415,3040,3040,3040,3040,0
|
|
20231024,132300,163039415,3040,3040,3040,3040,0
|
|
20231024,132200,163039415,3040,3040,3040,3040,200
|
|
20231024,132100,162431415,3035,3035,3035,3035,91
|
|
20231024,132000,162155230,3035,3035,3035,3035,0
|
|
20231024,131900,162155230,3035,3035,3035,3035,0
|
|
20231024,131800,162155230,3035,3035,3035,3035,1
|
|
20231024,131700,162152195,3020,3020,3020,3020,0
|
|
20231024,131600,162152195,3020,3020,3020,3020,0
|
|
20231024,131500,162152195,3020,3035,3035,3020,531
|
|
20231024,131400,160540640,3035,3035,3035,3035,0
|
|
20231024,131300,160540640,3035,3035,3035,3035,0
|
|
20231024,131200,160540640,3035,3035,3035,3035,1
|
|
20231024,131100,160537605,3025,3025,3025,3025,3500
|
|
20231024,131000,149950105,3025,3025,3025,3025,0
|
|
20231024,130900,149950105,3025,3025,3025,3025,0
|
|
20231024,130800,149950105,3025,3025,3025,3025,0
|
|
20231024,130700,149950105,3025,3025,3025,3025,0
|
|
20231024,130600,149950105,3025,3025,3025,3025,0
|
|
20231024,130500,149950105,3025,3025,3025,3025,0
|
|
20231024,130400,149950105,3025,3025,3025,3025,1
|
|
20231024,130300,149947080,3030,3030,3030,3030,0
|
|
20231024,130200,149947080,3030,3030,3030,3030,0
|
|
20231024,130100,149947080,3030,3030,3030,3030,0
|
|
20231024,130000,149947080,3030,3030,3030,3030,0
|
|
20231024,125900,149947080,3030,3030,3030,3030,0
|
|
20231024,125800,149947080,3030,3025,3030,3025,619
|
|
20231024,125700,148071930,3020,3020,3020,3020,0
|
|
20231024,125600,148071930,3020,3020,3020,3020,0
|
|
20231024,125500,148071930,3020,3020,3020,3020,0
|
|
20231024,125400,148071930,3020,3020,3020,3020,0
|
|
20231024,125300,148071930,3020,3020,3020,3020,0
|
|
20231024,125200,148071930,3020,3020,3020,3020,0
|
|
20231024,125100,148071930,3020,3020,3020,3020,0
|
|
20231024,125000,148071930,3020,3020,3020,3020,754
|
|
20231024,124900,145794850,3025,3025,3025,3025,795
|
|
20231024,124800,143389975,3025,3025,3025,3025,5
|
|
20231024,124700,143374850,3025,3025,3025,3025,0
|
|
20231024,124600,143374850,3025,3025,3025,3025,1
|
|
20231024,124500,143371825,3020,3020,3020,3020,0
|
|
20231024,124400,143371825,3020,3020,3020,3020,96
|
|
20231024,124300,143081905,3020,3020,3020,3020,0
|
|
20231024,124200,143081905,3020,3020,3020,3020,0
|
|
20231024,124100,143081905,3020,3020,3020,3020,0
|
|
20231024,124000,143081905,3020,3020,3020,3020,0
|
|
20231024,123900,143081905,3020,3020,3020,3020,4
|
|
20231024,123800,143069825,3020,3020,3020,3020,0
|
|
20231024,123700,143069825,3020,3020,3020,3020,0
|
|
20231024,123600,143069825,3020,3020,3020,3020,67
|
|
20231024,123500,142867485,3020,3020,3020,3020,0
|
|
20231024,123400,142867485,3020,3020,3020,3020,52
|
|
20231024,123300,142710445,3025,3025,3025,3025,0
|
|
20231024,123200,142710445,3025,3025,3025,3025,1
|
|
20231024,123100,142707420,3020,3020,3020,3020,0
|
|
20231024,123000,142707420,3020,3020,3020,3020,976
|
|
20231024,122900,139759900,3020,3020,3020,3020,1
|
|
20231024,122800,139756880,3010,3010,3010,3010,0
|
|
20231024,122700,139756880,3010,3010,3010,3010,0
|
|
20231024,122600,139756880,3010,3010,3010,3010,0
|
|
20231024,122500,139756880,3010,3010,3010,3010,0
|
|
20231024,122400,139756880,3010,3010,3010,3010,0
|
|
20231024,122300,139756880,3010,3010,3010,3010,0
|
|
20231024,122200,139756880,3010,3010,3010,3010,0
|
|
20231024,122100,139756880,3010,3010,3010,3010,0
|
|
20231024,122000,139756880,3010,3010,3010,3010,0
|
|
20231024,121900,139756880,3010,3010,3010,3010,0
|
|
20231024,121800,139756880,3010,3010,3010,3010,0
|
|
20231024,121700,139756880,3010,3010,3010,3010,0
|
|
20231024,121600,139756880,3010,3010,3010,3010,0
|
|
20231024,121500,139756880,3010,3010,3010,3010,0
|
|
20231024,121400,139756880,3010,3010,3010,3010,0
|
|
20231024,121300,139756880,3010,3010,3010,3010,0
|
|
20231024,121200,139756880,3010,3020,3020,3010,482
|
|
20231024,121100,138305230,3020,3020,3020,3020,0
|
|
20231024,121000,138305230,3020,3020,3020,3020,0
|
|
20231024,120900,138305230,3020,3020,3020,3020,0
|
|
20231024,120800,138305230,3020,3020,3020,3020,0
|
|
20231024,120700,138305230,3020,3020,3020,3020,0
|
|
20231024,120600,138305230,3020,3020,3020,3020,10
|
|
20231024,120500,138275030,3020,3020,3020,3020,0
|
|
20231024,120400,138275030,3020,3020,3020,3020,1
|
|
20231024,120300,138272010,3020,3020,3020,3020,0
|
|
20231024,120200,138272010,3020,3020,3020,3020,2
|
|
20231024,120100,138265970,3005,3005,3005,3005,0
|
|
20231024,120000,138265970,3005,3005,3005,3005,0
|
|
20231024,115900,138265970,3005,3005,3005,3005,0
|
|
20231024,115800,138265970,3005,3005,3005,3005,0
|
|
20231024,115700,138265970,3005,3005,3005,3005,0
|
|
20231024,115600,138265970,3005,3005,3005,3005,0
|
|
20231024,115500,138265970,3005,3005,3005,3005,0
|
|
20231024,115400,138265970,3005,3005,3005,3005,0
|
|
20231024,115300,138265970,3005,3005,3005,3005,0
|
|
20231024,115200,138265970,3005,3005,3005,3005,0
|
|
20231024,115100,138265970,3005,3005,3005,3005,0
|
|
20231024,115000,138265970,3005,3005,3005,3005,0
|
|
20231024,114900,138265970,3005,3005,3005,3005,1
|
|
20231024,114800,138262965,3005,3005,3005,3005,0
|
|
20231024,114700,138262965,3005,3005,3005,3005,0
|
|
20231024,114600,138262965,3005,3005,3005,3005,0
|
|
20231024,114500,138262965,3005,3005,3005,3005,0
|
|
20231024,114400,138262965,3005,3005,3005,3005,0
|
|
20231024,114300,138262965,3005,3005,3005,3005,0
|
|
20231024,114200,138262965,3005,3005,3010,3005,349
|
|
20231024,114100,137214130,3010,3010,3010,3010,0
|
|
20231024,114000,137214130,3010,3010,3010,3010,0
|
|
20231024,113900,137214130,3010,3010,3010,3010,2
|
|
20231024,113800,137208110,3005,3005,3005,3005,1
|
|
20231024,113700,137205105,3015,3015,3015,3005,15
|
|
20231024,113600,137159890,3015,3015,3015,3015,0
|
|
20231024,113500,137159890,3015,3015,3015,3015,0
|
|
20231024,113400,137159890,3015,3015,3015,3015,5
|
|
20231024,113300,137144815,3010,3010,3010,3010,0
|
|
20231024,113200,137144815,3010,3010,3010,3010,0
|
|
20231024,113100,137144815,3010,3010,3010,3010,0
|
|
20231024,113000,137144815,3010,3010,3010,3010,0
|
|
20231024,112900,137144815,3010,3010,3010,3010,50
|
|
20231024,112800,136994315,3010,3010,3010,3010,0
|
|
20231024,112700,136994315,3010,3010,3010,3010,166
|
|
20231024,112600,136494655,3010,3010,3010,3010,33
|
|
20231024,112500,136395325,3010,3010,3010,3010,1
|
|
20231024,112400,136392315,3000,3000,3000,3000,0
|
|
20231024,112300,136392315,3000,3000,3000,3000,1
|
|
20231024,112200,136389315,3005,3005,3005,3005,205
|
|
20231024,112100,135773290,3005,3005,3005,3005,0
|
|
20231024,112000,135773290,3005,3005,3005,3005,0
|
|
20231024,111900,135773290,3005,3005,3005,3005,45
|
|
20231024,111800,135638065,3005,3000,3005,3000,230
|
|
20231024,111700,134947915,3000,3000,3000,3000,0
|
|
20231024,111600,134947915,3000,3000,3000,3000,0
|
|
20231024,111500,134947915,3000,3000,3000,3000,0
|
|
20231024,111400,134947915,3000,3000,3000,3000,0
|
|
20231024,111300,134947915,3000,3000,3000,3000,0
|
|
20231024,111200,134947915,3000,3000,3000,3000,484
|
|
20231024,111100,133495915,3000,3000,3000,3000,0
|
|
20231024,111000,133495915,3000,3000,3000,3000,0
|
|
20231024,110900,133495915,3000,3000,3000,3000,0
|
|
20231024,110800,133495915,3000,3000,3000,3000,1242
|
|
20231024,110700,129769915,2985,2985,2985,2985,0
|
|
20231024,110600,129769915,2985,2985,2985,2985,0
|
|
20231024,110500,129769915,2985,2985,2985,2985,0
|
|
20231024,110400,129769915,2985,2985,2985,2985,0
|
|
20231024,110300,129769915,2985,2985,2985,2985,0
|
|
20231024,110200,129769915,2985,2985,2985,2985,0
|
|
20231024,110100,129769915,2985,2990,2990,2985,193
|
|
20231024,110000,129192850,3000,3000,3000,3000,0
|
|
20231024,105900,129192850,3000,3000,3000,3000,0
|
|
20231024,105800,129192850,3000,3000,3000,3000,500
|
|
20231024,105700,127692850,2990,2990,2990,2990,0
|
|
20231024,105600,127692850,2990,2990,2990,2990,1501
|
|
20231024,105500,123204860,3000,3000,3000,3000,4
|
|
20231024,105400,123192860,3000,3000,3000,3000,20
|
|
20231024,105300,123132860,3000,3000,3000,3000,1050
|
|
20231024,105200,119982860,3005,3005,3005,3005,0
|
|
20231024,105100,119982860,3005,3005,3005,3005,0
|
|
20231024,105000,119982860,3005,3005,3005,3005,0
|
|
20231024,104900,119982860,3005,3005,3005,3005,0
|
|
20231024,104800,119982860,3005,3005,3005,3005,0
|
|
20231024,104700,119982860,3005,3005,3005,3005,0
|
|
20231024,104600,119982860,3005,3005,3005,3005,0
|
|
20231024,104500,119982860,3005,3005,3005,3005,840
|
|
20231024,104400,117458660,3005,3005,3005,3005,0
|
|
20231024,104300,117458660,3005,3005,3005,3005,0
|
|
20231024,104200,117458660,3005,3005,3005,3005,10
|
|
20231024,104100,117428610,2990,2990,2990,2990,217
|
|
20231024,104000,116779780,2990,2990,2990,2990,0
|
|
20231024,103900,116779780,2990,2990,2990,2990,758
|
|
20231024,103800,114513360,2990,2990,2990,2990,0
|
|
20231024,103700,114513360,2990,2990,2990,2990,1000
|
|
20231024,103600,111523360,2990,2990,2990,2990,0
|
|
20231024,103500,111523360,2990,2990,2990,2990,548
|
|
20231024,103400,109884840,2990,2995,2995,2990,125
|
|
20231024,103300,109511085,2995,2995,2995,2995,154
|
|
20231024,103200,109049855,2995,2995,2995,2995,2368
|
|
20231024,103100,101957695,2995,2995,2995,2995,0
|
|
20231024,103000,101957695,2995,2995,2995,2995,1436
|
|
20231024,102900,97656875,2995,2990,2995,2990,884
|
|
20231024,102800,95011795,2995,2995,2995,2990,5656
|
|
20231024,102700,78098150,2995,2995,2995,2995,1428
|
|
20231024,102600,73821290,3000,3000,3000,3000,28
|
|
20231024,102500,73737290,2995,2995,2995,2995,205
|
|
20231024,102400,73123315,3010,3010,3010,3010,0
|
|
20231024,102300,73123315,3010,3010,3010,3010,0
|
|
20231024,102200,73123315,3010,3010,3010,3010,1
|
|
20231024,102100,73120305,3000,3000,3000,3000,1614
|
|
20231024,102000,68278305,3005,3005,3005,3005,0
|
|
20231024,101900,68278305,3005,3010,3010,3005,1001
|
|
20231024,101800,65270295,3010,3010,3010,3010,0
|
|
20231024,101700,65270295,3010,3010,3010,3010,0
|
|
20231024,101600,65270295,3010,3005,3010,3000,559
|
|
20231024,101500,63590500,3010,3020,3020,3010,459
|
|
20231024,101400,62208900,3020,3020,3020,3020,0
|
|
20231024,101300,62208900,3020,3020,3020,3020,10
|
|
20231024,101200,62178700,3020,3020,3020,3020,30
|
|
20231024,101100,62088100,3005,3005,3005,3005,0
|
|
20231024,101000,62088100,3005,3010,3010,3005,5804
|
|
20231024,100900,44647040,3005,3005,3005,3005,0
|
|
20231024,100800,44647040,3005,3005,3005,3005,0
|
|
20231024,100700,44647040,3005,3005,3005,3005,0
|
|
20231024,100600,44647040,3005,3005,3005,3005,0
|
|
20231024,100500,44647040,3005,3005,3005,3005,0
|
|
20231024,100400,44647040,3005,3005,3005,3005,0
|
|
20231024,100300,44647040,3005,3005,3005,3005,0
|
|
20231024,100200,44647040,3005,3010,3010,3005,1800
|
|
20231024,100100,39235360,3020,3020,3020,3020,0
|
|
20231024,100000,39235360,3020,3020,3020,3020,0
|
|
20231024,095900,39235360,3020,3020,3020,3020,11
|
|
20231024,095800,39202140,3010,3010,3010,3010,0
|
|
20231024,095700,39202140,3010,3010,3010,3010,0
|
|
20231024,095600,39202140,3010,3010,3010,3010,0
|
|
20231024,095500,39202140,3010,3010,3010,3010,0
|
|
20231024,095400,39202140,3010,3010,3010,3010,913
|
|
20231024,095300,36454010,3005,3005,3005,3005,0
|
|
20231024,095200,36454010,3005,3005,3005,3005,291
|
|
20231024,095100,35579555,3010,3010,3010,3010,0
|
|
20231024,095000,35579555,3010,3010,3010,3010,25
|
|
20231024,094900,35504305,3005,3005,3005,3005,295
|
|
20231024,094800,34617830,3010,3010,3010,3010,1
|
|
20231024,094700,34614820,3005,3005,3005,3005,1
|
|
20231024,094600,34611815,3005,3005,3010,3005,473
|
|
20231024,094500,33189950,3005,3005,3005,3005,2
|
|
20231024,094400,33183940,3010,3020,3020,3010,955
|
|
20231024,094300,30309380,3015,3020,3020,3015,449
|
|
20231024,094200,28955620,3010,3010,3010,3010,0
|
|
20231024,094100,28955620,3010,3010,3010,3010,328
|
|
20231024,094000,27968340,3010,3010,3010,3010,363
|
|
20231024,093900,26875710,3020,3020,3020,3020,132
|
|
20231024,093800,26477070,3020,3020,3020,3020,20
|
|
20231024,093700,26416670,3010,3020,3020,3010,460
|
|
20231024,093600,25031970,3020,3020,3020,3020,1
|
|
20231024,093500,25028950,3025,3010,3025,3010,5
|
|
20231024,093400,25013855,3010,3010,3010,3010,175
|
|
20231024,093300,24487105,3020,3020,3020,3020,3
|
|
20231024,093200,24478045,3020,3020,3020,3020,3
|
|
20231024,093100,24468985,3020,3015,3020,3015,451
|
|
20231024,093000,23109215,3025,3020,3025,3020,4
|
|
20231024,092900,23097125,3025,3025,3025,3025,0
|
|
20231024,092800,23097125,3025,3020,3025,3020,9
|
|
20231024,092700,23069940,3025,3025,3025,3025,0
|
|
20231024,092600,23069940,3025,3020,3025,3020,2
|
|
20231024,092500,23063895,3020,3025,3025,3020,205
|
|
20231024,092400,22444770,3020,3020,3020,3020,2
|
|
20231024,092300,22438730,3020,3020,3020,3020,21
|
|
20231024,092200,22375310,3020,3015,3020,3015,2
|
|
20231024,092100,22369275,3020,3020,3020,3020,0
|
|
20231024,092000,22369275,3020,3015,3020,3015,2
|
|
20231024,091900,22363240,3010,3010,3010,3010,460
|
|
20231024,091800,20978640,3010,3015,3020,3010,22
|
|
20231024,091700,20912260,3020,3020,3020,3020,0
|
|
20231024,091600,20912260,3020,3020,3020,3020,0
|
|
20231024,091500,20912260,3020,3020,3020,3020,1
|
|
20231024,091400,20909240,3010,3010,3010,3010,0
|
|
20231024,091300,20909240,3010,3010,3010,3010,0
|
|
20231024,091200,20909240,3010,3015,3015,3010,201
|
|
20231024,091100,20304225,3010,3010,3010,3010,500
|
|
20231024,091000,18799225,3010,3010,3010,3010,249
|
|
20231024,090900,18049735,3010,3020,3020,3010,201
|
|
20231024,090800,17442725,3005,3020,3020,3005,1120
|
|
20231024,090700,14075300,3020,3020,3020,3020,0
|
|
20231024,090600,14075300,3020,3010,3020,3010,5
|
|
20231024,090500,14060215,3005,3015,3020,3005,46
|
|
20231024,090400,13921730,3015,3015,3015,3015,0
|
|
20231024,090300,13921730,3015,3015,3015,3015,0
|
|
20231024,090200,13921730,3015,3015,3015,3015,1
|
|
20231024,090100,13918715,2990,3005,3015,2990,505
|
|
20231024,090000,12401085,3000,2985,3000,2985,4151
|