647 lines
30 KiB
CSV
647 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,194400,300783170,5000,5000,5000,5000,2650
|
|
20231102,194300,300783170,5000,5000,5000,5000,0
|
|
20231102,194200,300783170,5000,5000,5000,5000,0
|
|
20231102,194100,300783170,5000,5000,5000,5000,0
|
|
20231102,194000,300783170,5000,5000,5000,5000,0
|
|
20231102,193900,300783170,5000,5000,5000,5000,0
|
|
20231102,193800,300783170,5000,5000,5000,5000,0
|
|
20231102,193700,300783170,5000,5000,5000,5000,0
|
|
20231102,193600,300783170,5000,5000,5000,5000,0
|
|
20231102,193500,300783170,5000,5000,5000,5000,0
|
|
20231102,193400,300783170,5000,5000,5000,5000,0
|
|
20231102,193300,300783170,5000,5000,5000,5000,0
|
|
20231102,193200,300783170,5000,5000,5000,5000,0
|
|
20231102,193100,300783170,5000,5000,5000,5000,0
|
|
20231102,193000,300783170,5000,5000,5000,5000,0
|
|
20231102,192900,300783170,5000,5000,5000,5000,0
|
|
20231102,192800,300783170,5000,5000,5000,5000,0
|
|
20231102,192700,300783170,5000,5000,5000,5000,0
|
|
20231102,192600,300783170,5000,5000,5000,5000,0
|
|
20231102,192500,300783170,5000,5000,5000,5000,0
|
|
20231102,192400,300783170,5000,5000,5000,5000,0
|
|
20231102,192300,300783170,5000,5000,5000,5000,0
|
|
20231102,192200,300783170,5000,5000,5000,5000,0
|
|
20231102,192100,300783170,5000,5000,5000,5000,0
|
|
20231102,192000,300783170,5000,5000,5000,5000,0
|
|
20231102,191900,300783170,5000,5000,5000,5000,0
|
|
20231102,191800,300783170,5000,5000,5000,5000,0
|
|
20231102,191700,300783170,5000,5000,5000,5000,0
|
|
20231102,191600,300783170,5000,5000,5000,5000,0
|
|
20231102,191500,300783170,5000,5000,5000,5000,0
|
|
20231102,191400,300783170,5000,5000,5000,5000,2650
|
|
20231102,191300,300783170,5000,5000,5000,5000,0
|
|
20231102,191200,300783170,5000,5000,5000,5000,0
|
|
20231102,191100,300783170,5000,5000,5000,5000,0
|
|
20231102,191000,300783170,5000,5000,5000,5000,0
|
|
20231102,190900,300783170,5000,5000,5000,5000,0
|
|
20231102,190800,300783170,5000,5000,5000,5000,0
|
|
20231102,190700,300783170,5000,5000,5000,5000,0
|
|
20231102,190600,300783170,5000,5000,5000,5000,0
|
|
20231102,190500,300783170,5000,5000,5000,5000,0
|
|
20231102,190400,300783170,5000,5000,5000,5000,0
|
|
20231102,190300,300783170,5000,5000,5000,5000,0
|
|
20231102,190200,300783170,5000,5000,5000,5000,0
|
|
20231102,190100,300783170,5000,5000,5000,5000,0
|
|
20231102,190000,300783170,5000,5000,5000,5000,0
|
|
20231102,185900,300783170,5000,5000,5000,5000,0
|
|
20231102,185800,300783170,5000,5000,5000,5000,0
|
|
20231102,185700,300783170,5000,5000,5000,5000,0
|
|
20231102,185600,300783170,5000,5000,5000,5000,0
|
|
20231102,185500,300783170,5000,5000,5000,5000,0
|
|
20231102,185400,300783170,5000,5000,5000,5000,0
|
|
20231102,185300,300783170,5000,5000,5000,5000,0
|
|
20231102,185200,300783170,5000,5000,5000,5000,0
|
|
20231102,185100,300783170,5000,5000,5000,5000,0
|
|
20231102,185000,300783170,5000,5000,5000,5000,0
|
|
20231102,184900,300783170,5000,5000,5000,5000,0
|
|
20231102,184800,300783170,5000,5000,5000,5000,0
|
|
20231102,184700,300783170,5000,5000,5000,5000,0
|
|
20231102,184600,300783170,5000,5000,5000,5000,0
|
|
20231102,184500,300783170,5000,5000,5000,5000,0
|
|
20231102,184400,300783170,5000,5000,5000,5000,2650
|
|
20231102,184300,300783170,5000,5000,5000,5000,0
|
|
20231102,184200,300783170,5000,5000,5000,5000,0
|
|
20231102,184100,300783170,5000,5000,5000,5000,0
|
|
20231102,184000,300783170,5000,5000,5000,5000,0
|
|
20231102,183900,300783170,5000,5000,5000,5000,0
|
|
20231102,183800,300783170,5000,5000,5000,5000,0
|
|
20231102,183700,300783170,5000,5000,5000,5000,0
|
|
20231102,183600,300783170,5000,5000,5000,5000,0
|
|
20231102,183500,300783170,5000,5000,5000,5000,0
|
|
20231102,183400,300783170,5000,5000,5000,5000,0
|
|
20231102,183300,300783170,5000,5000,5000,5000,0
|
|
20231102,183200,300783170,5000,5000,5000,5000,0
|
|
20231102,183100,300783170,5000,5000,5000,5000,0
|
|
20231102,183000,300783170,5000,5000,5000,5000,0
|
|
20231102,182900,300783170,5000,5000,5000,5000,0
|
|
20231102,182800,300783170,5000,5000,5000,5000,0
|
|
20231102,182700,300783170,5000,5000,5000,5000,0
|
|
20231102,182600,300783170,5000,5000,5000,5000,0
|
|
20231102,182500,300783170,5000,5000,5000,5000,0
|
|
20231102,182400,300783170,5000,5000,5000,5000,0
|
|
20231102,182300,300783170,5000,5000,5000,5000,0
|
|
20231102,182200,300783170,5000,5000,5000,5000,0
|
|
20231102,182100,300783170,5000,5000,5000,5000,0
|
|
20231102,182000,300783170,5000,5000,5000,5000,0
|
|
20231102,181900,300783170,5000,5000,5000,5000,0
|
|
20231102,181800,300783170,5000,5000,5000,5000,0
|
|
20231102,181700,300783170,5000,5000,5000,5000,0
|
|
20231102,181600,300783170,5000,5000,5000,5000,0
|
|
20231102,181500,300783170,5000,5000,5000,5000,0
|
|
20231102,181400,300783170,5000,5000,5000,5000,2650
|
|
20231102,181300,300783170,5000,5000,5000,5000,0
|
|
20231102,181200,300783170,5000,5000,5000,5000,0
|
|
20231102,181100,300783170,5000,5000,5000,5000,0
|
|
20231102,181000,300783170,5000,5000,5000,5000,0
|
|
20231102,180900,300783170,5000,5000,5000,5000,0
|
|
20231102,180800,300783170,5000,5000,5000,5000,0
|
|
20231102,180700,300783170,5000,5000,5000,5000,0
|
|
20231102,180600,300783170,5000,5000,5000,5000,0
|
|
20231102,180500,300783170,5000,5000,5000,5000,0
|
|
20231102,180400,300783170,5000,5000,5000,5000,0
|
|
20231102,180300,300783170,5000,5000,5000,5000,0
|
|
20231102,180200,300783170,5000,5000,5000,5000,0
|
|
20231102,180100,300783170,5000,5000,5000,5000,0
|
|
20231102,180000,300783170,5000,5000,5000,5000,0
|
|
20231102,175900,300783170,5000,5000,5000,5000,0
|
|
20231102,175800,300783170,5000,5000,5000,5000,0
|
|
20231102,175700,300783170,5000,5000,5000,5000,0
|
|
20231102,175600,300783170,5000,5000,5000,5000,0
|
|
20231102,175500,300783170,5000,5000,5000,5000,0
|
|
20231102,175400,300783170,5000,5000,5000,5000,0
|
|
20231102,175300,300783170,5000,5000,5000,5000,0
|
|
20231102,175200,300783170,5000,5000,5000,5000,0
|
|
20231102,175100,300783170,5000,5000,5000,5000,0
|
|
20231102,175000,300783170,5000,5000,5000,5000,0
|
|
20231102,174900,300783170,5000,5000,5000,5000,0
|
|
20231102,174800,300783170,5000,5000,5000,5000,0
|
|
20231102,174700,300783170,5000,5000,5000,5000,0
|
|
20231102,174600,300783170,5000,5000,5000,5000,0
|
|
20231102,174500,300783170,5000,5000,5000,5000,0
|
|
20231102,174400,300783170,5000,5000,5000,5000,2650
|
|
20231102,174300,300783170,5000,5000,5000,5000,0
|
|
20231102,174200,300783170,5000,5000,5000,5000,0
|
|
20231102,174100,300783170,5000,5000,5000,5000,0
|
|
20231102,174000,300783170,5000,5000,5000,5000,0
|
|
20231102,173900,300783170,5000,5000,5000,5000,0
|
|
20231102,173800,300783170,5000,5000,5000,5000,0
|
|
20231102,173700,300783170,5000,5000,5000,5000,0
|
|
20231102,173600,300783170,5000,5000,5000,5000,0
|
|
20231102,173500,300783170,5000,5000,5000,5000,0
|
|
20231102,173400,300783170,5000,5000,5000,5000,0
|
|
20231102,173300,300783170,5000,5000,5000,5000,0
|
|
20231102,173200,300783170,5000,5000,5000,5000,0
|
|
20231102,173100,300783170,5000,5000,5000,5000,0
|
|
20231102,173000,300783170,5000,5000,5000,5000,0
|
|
20231102,172900,300783170,5000,5000,5000,5000,0
|
|
20231102,172800,300783170,5000,5000,5000,5000,0
|
|
20231102,172700,300783170,5000,5000,5000,5000,0
|
|
20231102,172600,300783170,5000,5000,5000,5000,0
|
|
20231102,172500,300783170,5000,5000,5000,5000,0
|
|
20231102,172400,300783170,5000,5000,5000,5000,0
|
|
20231102,172300,300783170,5000,5000,5000,5000,0
|
|
20231102,172200,300783170,5000,5000,5000,5000,0
|
|
20231102,172100,300783170,5000,5000,5000,5000,0
|
|
20231102,172000,300783170,5000,5000,5000,5000,0
|
|
20231102,171900,300783170,5000,5000,5000,5000,0
|
|
20231102,171800,300783170,5000,5000,5000,5000,0
|
|
20231102,171700,300783170,5000,5000,5000,5000,0
|
|
20231102,171600,300783170,5000,5000,5000,5000,0
|
|
20231102,171500,300783170,5000,5000,5000,5000,0
|
|
20231102,171400,300783170,5000,5000,5000,5000,2650
|
|
20231102,171300,300783170,5000,5000,5000,5000,0
|
|
20231102,171200,300783170,5000,5000,5000,5000,0
|
|
20231102,171100,300783170,5000,5000,5000,5000,0
|
|
20231102,171000,300783170,5000,5000,5000,5000,0
|
|
20231102,170900,300783170,5000,5000,5000,5000,0
|
|
20231102,170800,300783170,5000,5000,5000,5000,0
|
|
20231102,170700,300783170,5000,5000,5000,5000,0
|
|
20231102,170600,300783170,5000,5000,5000,5000,0
|
|
20231102,170500,300783170,5000,5000,5000,5000,0
|
|
20231102,170400,300783170,5000,5000,5000,5000,0
|
|
20231102,170300,300783170,5000,5000,5000,5000,0
|
|
20231102,170200,300783170,5000,5000,5000,5000,0
|
|
20231102,170100,300783170,5000,5000,5000,5000,0
|
|
20231102,170000,300783170,5000,5000,5000,5000,0
|
|
20231102,165900,300783170,5000,5000,5000,5000,0
|
|
20231102,165800,300783170,5000,5000,5000,5000,0
|
|
20231102,165700,300783170,5000,5000,5000,5000,0
|
|
20231102,165600,300783170,5000,5000,5000,5000,0
|
|
20231102,165500,300783170,5000,5000,5000,5000,0
|
|
20231102,165400,300783170,5000,5000,5000,5000,0
|
|
20231102,165300,300783170,5000,5000,5000,5000,0
|
|
20231102,165200,300783170,5000,5000,5000,5000,0
|
|
20231102,165100,300783170,5000,5000,5000,5000,0
|
|
20231102,165000,300783170,5000,5000,5000,5000,0
|
|
20231102,164900,300783170,5000,5000,5000,5000,0
|
|
20231102,164800,300783170,5000,5000,5000,5000,0
|
|
20231102,164700,300783170,5000,5000,5000,5000,0
|
|
20231102,164600,300783170,5000,5000,5000,5000,0
|
|
20231102,164500,300783170,5000,5000,5000,5000,0
|
|
20231102,164400,300783170,5000,5000,5000,5000,2650
|
|
20231102,164300,300783170,5000,5000,5000,5000,0
|
|
20231102,164200,300783170,5000,5000,5000,5000,0
|
|
20231102,164100,300783170,5000,5000,5000,5000,0
|
|
20231102,164000,300783170,5000,5000,5000,5000,0
|
|
20231102,163900,300783170,5000,5000,5000,5000,0
|
|
20231102,163800,300783170,5000,5000,5000,5000,0
|
|
20231102,163700,300783170,5000,5000,5000,5000,0
|
|
20231102,163600,300783170,5000,5000,5000,5000,0
|
|
20231102,163500,300783170,5000,5000,5000,5000,0
|
|
20231102,163400,300783170,5000,5000,5000,5000,0
|
|
20231102,163300,300783170,5000,5000,5000,5000,0
|
|
20231102,163200,300783170,5000,5000,5000,5000,0
|
|
20231102,163100,300783170,5000,5000,5000,5000,0
|
|
20231102,163000,300783170,5000,5000,5000,5000,0
|
|
20231102,162900,300783170,5000,5000,5000,5000,0
|
|
20231102,162800,300783170,5000,5000,5000,5000,0
|
|
20231102,162700,300783170,5000,5000,5000,5000,0
|
|
20231102,162600,300783170,5000,5000,5000,5000,0
|
|
20231102,162500,300783170,5000,5000,5000,5000,0
|
|
20231102,162400,300783170,5000,5000,5000,5000,0
|
|
20231102,162300,300783170,5000,5000,5000,5000,0
|
|
20231102,162200,300783170,5000,5000,5000,5000,0
|
|
20231102,162100,300783170,5000,5000,5000,5000,0
|
|
20231102,162000,300783170,5000,5000,5000,5000,0
|
|
20231102,161900,300783170,5000,5000,5000,5000,0
|
|
20231102,161800,300783170,5000,5000,5000,5000,0
|
|
20231102,161700,300783170,5000,5000,5000,5000,0
|
|
20231102,161600,300783170,5000,5000,5000,5000,0
|
|
20231102,161500,300783170,5000,5000,5000,5000,0
|
|
20231102,161400,300783170,5000,5000,5000,5000,2650
|
|
20231102,161300,300783170,5000,5000,5000,5000,0
|
|
20231102,161200,300783170,5000,5000,5000,5000,0
|
|
20231102,161100,300783170,5000,5000,5000,5000,0
|
|
20231102,161000,300783170,5000,5000,5000,5000,0
|
|
20231102,160900,300783170,5000,5000,5000,5000,0
|
|
20231102,160800,300783170,5000,5000,5000,5000,0
|
|
20231102,160700,300783170,5000,5000,5000,5000,0
|
|
20231102,160600,300783170,5000,5000,5000,5000,0
|
|
20231102,160500,300783170,5000,5000,5000,5000,0
|
|
20231102,160400,300783170,5000,5000,5000,5000,0
|
|
20231102,160300,300783170,5000,5000,5000,5000,0
|
|
20231102,160200,300783170,5000,5000,5000,5000,0
|
|
20231102,160100,300783170,5000,5000,5000,5000,0
|
|
20231102,160000,300783170,5000,5000,5000,5000,0
|
|
20231102,155900,300783170,5000,5000,5000,5000,0
|
|
20231102,155800,300783170,5000,5000,5000,5000,0
|
|
20231102,155700,300783170,5000,5000,5000,5000,0
|
|
20231102,155600,300783170,5000,5000,5000,5000,0
|
|
20231102,155500,300783170,5000,5000,5000,5000,0
|
|
20231102,155400,300783170,5000,5000,5000,5000,0
|
|
20231102,155300,300783170,5000,5000,5000,5000,0
|
|
20231102,155200,300783170,5000,5000,5000,5000,0
|
|
20231102,155100,300783170,5000,5000,5000,5000,0
|
|
20231102,155000,300783170,5000,5000,5000,5000,0
|
|
20231102,154900,300783170,5000,5000,5000,5000,0
|
|
20231102,154800,300783170,5000,5000,5000,5000,0
|
|
20231102,154700,300783170,5000,5000,5000,5000,0
|
|
20231102,154600,300783170,5000,5000,5000,5000,0
|
|
20231102,154500,300783170,5000,5000,5000,5000,0
|
|
20231102,154400,300783170,5000,5000,5000,5000,2650
|
|
20231102,154300,300783170,5000,5000,5000,5000,0
|
|
20231102,154200,300783170,5000,5000,5000,5000,0
|
|
20231102,154100,300783170,5000,5000,5000,5000,0
|
|
20231102,154000,300783170,5000,5000,5000,5000,0
|
|
20231102,153900,300783170,5000,5000,5000,5000,0
|
|
20231102,153800,300783170,5000,5000,5000,5000,0
|
|
20231102,153700,300783170,5000,5000,5000,5000,0
|
|
20231102,153600,300783170,5000,5000,5000,5000,0
|
|
20231102,153500,300783170,5000,5000,5000,5000,0
|
|
20231102,153400,300783170,5000,5000,5000,5000,0
|
|
20231102,153300,300783170,5000,5000,5000,5000,0
|
|
20231102,153200,300783170,5000,5000,5000,5000,0
|
|
20231102,153100,300783170,5000,5000,5000,5000,0
|
|
20231102,153000,300783170,5000,5000,5000,5000,2650
|
|
20231102,152900,287533170,5000,5000,5000,5000,0
|
|
20231102,152800,287533170,5000,5000,5000,5000,0
|
|
20231102,152700,287533170,5000,5000,5000,5000,0
|
|
20231102,152600,287533170,5000,5000,5000,5000,0
|
|
20231102,152500,287533170,5000,5000,5000,5000,0
|
|
20231102,152400,287533170,5000,5000,5000,5000,0
|
|
20231102,152300,287533170,5000,5000,5000,5000,0
|
|
20231102,152200,287533170,5000,5000,5000,5000,0
|
|
20231102,152100,287533170,5000,5000,5000,5000,0
|
|
20231102,152000,287533170,5000,5000,5000,5000,0
|
|
20231102,151900,287533170,5000,5010,5020,5000,461
|
|
20231102,151800,285219460,5010,5010,5010,5010,761
|
|
20231102,151700,281406850,5010,5010,5010,5010,41
|
|
20231102,151600,281201440,5010,5020,5020,5010,83
|
|
20231102,151500,280785600,5010,5030,5030,5010,3002
|
|
20231102,151400,265732420,5040,5040,5040,5040,0
|
|
20231102,151300,265732420,5040,5040,5040,5040,0
|
|
20231102,151200,265732420,5040,5040,5040,5040,0
|
|
20231102,151100,265732420,5040,5040,5040,5040,0
|
|
20231102,151000,265732420,5040,5040,5040,5040,0
|
|
20231102,150900,265732420,5040,5040,5040,5040,0
|
|
20231102,150800,265732420,5040,5040,5040,5040,0
|
|
20231102,150700,265732420,5040,5040,5040,5040,1
|
|
20231102,150600,265727380,5030,5030,5030,5030,0
|
|
20231102,150500,265727380,5030,5030,5030,5030,0
|
|
20231102,150400,265727380,5030,5030,5030,5030,0
|
|
20231102,150300,265727380,5030,5030,5030,5030,0
|
|
20231102,150200,265727380,5030,5030,5030,5030,0
|
|
20231102,150100,265727380,5030,5030,5030,5030,0
|
|
20231102,150000,265727380,5030,5030,5030,5030,367
|
|
20231102,145900,263881370,5040,5030,5040,5030,534
|
|
20231102,145800,261195340,5030,5030,5030,5030,0
|
|
20231102,145700,261195340,5030,5030,5030,5030,601
|
|
20231102,145600,258172310,5030,5030,5030,5030,0
|
|
20231102,145500,258172310,5030,5040,5040,5030,1011
|
|
20231102,145400,253086900,5040,5040,5040,5030,17
|
|
20231102,145300,253001230,5040,5030,5040,5030,36
|
|
20231102,145200,252820140,5030,5030,5030,5030,772
|
|
20231102,145100,248936980,5040,5040,5040,5040,1
|
|
20231102,145000,248931940,5040,5040,5040,5040,0
|
|
20231102,144900,248931940,5040,5040,5040,5040,0
|
|
20231102,144800,248931940,5040,5030,5040,5020,356
|
|
20231102,144700,247142400,5030,5030,5030,5030,0
|
|
20231102,144600,247142400,5030,5030,5030,5030,0
|
|
20231102,144500,247142400,5030,5040,5040,5030,8
|
|
20231102,144400,247102150,5030,5030,5030,5030,1015
|
|
20231102,144300,241996700,5040,5040,5040,5040,1
|
|
20231102,144200,241991660,5040,5040,5040,5040,0
|
|
20231102,144100,241991660,5040,5040,5040,5040,0
|
|
20231102,144000,241991660,5040,5040,5040,5030,926
|
|
20231102,143900,237333670,5040,5030,5040,5030,442
|
|
20231102,143800,235110400,5040,5020,5040,5020,223
|
|
20231102,143700,233990470,5020,5020,5020,5020,2852
|
|
20231102,143600,219673430,5030,5030,5030,5030,0
|
|
20231102,143500,219673430,5030,5030,5030,5030,1
|
|
20231102,143400,219668400,5030,5030,5030,5030,0
|
|
20231102,143300,219668400,5030,5030,5030,5030,0
|
|
20231102,143200,219668400,5030,5040,5040,5030,2328
|
|
20231102,143100,207958550,5030,5030,5030,5030,206
|
|
20231102,143000,206922370,5030,5030,5030,5030,2441
|
|
20231102,142900,194644140,5040,5040,5040,5040,131
|
|
20231102,142800,193983900,5050,5050,5050,5050,0
|
|
20231102,142700,193983900,5050,5040,5050,5040,351
|
|
20231102,142600,192214850,5050,5050,5050,5050,0
|
|
20231102,142500,192214850,5050,5050,5050,5050,0
|
|
20231102,142400,192214850,5050,5050,5050,5050,0
|
|
20231102,142300,192214850,5050,5050,5050,5050,0
|
|
20231102,142200,192214850,5050,5050,5050,5050,0
|
|
20231102,142100,192214850,5050,5050,5050,5050,15
|
|
20231102,142000,192139100,5030,5030,5030,5030,0
|
|
20231102,141900,192139100,5030,5040,5040,5030,2
|
|
20231102,141800,192129030,5040,5040,5040,5040,1
|
|
20231102,141700,192123990,5040,5040,5040,5040,0
|
|
20231102,141600,192123990,5040,5040,5040,5040,0
|
|
20231102,141500,192123990,5040,5040,5040,5040,1349
|
|
20231102,141400,185325030,5040,5040,5040,5040,0
|
|
20231102,141300,185325030,5040,5040,5040,5040,0
|
|
20231102,141200,185325030,5040,5040,5040,5040,1
|
|
20231102,141100,185319990,5040,5040,5040,5040,0
|
|
20231102,141000,185319990,5040,5040,5040,5040,0
|
|
20231102,140900,185319990,5040,5030,5040,5030,14
|
|
20231102,140800,185249550,5040,5040,5040,5040,0
|
|
20231102,140700,185249550,5040,5030,5040,5030,4
|
|
20231102,140600,185229410,5030,5030,5030,5030,72
|
|
20231102,140500,184867250,5030,5030,5030,5030,749
|
|
20231102,140400,181099780,5030,5030,5030,5030,271
|
|
20231102,140300,179736650,5030,5030,5030,5030,584
|
|
20231102,140200,176799130,5040,5040,5040,5040,0
|
|
20231102,140100,176799130,5040,5040,5040,5040,0
|
|
20231102,140000,176799130,5040,5030,5040,5030,261
|
|
20231102,135900,175486190,5030,5040,5040,5030,2624
|
|
20231102,135800,162278960,5050,5050,5050,5050,0
|
|
20231102,135700,162278960,5050,5040,5050,5040,51
|
|
20231102,135600,162021910,5040,5040,5040,5040,0
|
|
20231102,135500,162021910,5040,5040,5040,5040,0
|
|
20231102,135400,162021910,5040,5040,5040,5040,100
|
|
20231102,135300,161517910,5050,5050,5050,5050,0
|
|
20231102,135200,161517910,5050,5050,5050,5050,0
|
|
20231102,135100,161517910,5050,5050,5050,5050,0
|
|
20231102,135000,161517910,5050,5050,5050,5050,0
|
|
20231102,134900,161517910,5050,5050,5050,5050,0
|
|
20231102,134800,161517910,5050,5050,5050,5050,75
|
|
20231102,134700,161139160,5050,5050,5050,5050,30
|
|
20231102,134600,160987660,5050,5050,5050,5050,896
|
|
20231102,134500,156462860,5050,5050,5050,5050,1000
|
|
20231102,134400,151412860,5050,5050,5050,5050,0
|
|
20231102,134300,151412860,5050,5050,5050,5050,297
|
|
20231102,134200,149913010,5050,5050,5050,5050,0
|
|
20231102,134100,149913010,5050,5050,5050,5050,1
|
|
20231102,134000,149907960,5030,5030,5030,5030,0
|
|
20231102,133900,149907960,5030,5030,5030,5030,0
|
|
20231102,133800,149907960,5030,5030,5030,5030,0
|
|
20231102,133700,149907960,5030,5030,5030,5030,0
|
|
20231102,133600,149907960,5030,5030,5030,5030,0
|
|
20231102,133500,149907960,5030,5030,5030,5030,0
|
|
20231102,133400,149907960,5030,5030,5030,5030,0
|
|
20231102,133300,149907960,5030,5030,5030,5030,0
|
|
20231102,133200,149907960,5030,5030,5030,5030,0
|
|
20231102,133100,149907960,5030,5030,5030,5030,18
|
|
20231102,133000,149817420,5030,5030,5030,5030,0
|
|
20231102,132900,149817420,5030,5030,5030,5030,9
|
|
20231102,132800,149772150,5050,5050,5050,5050,0
|
|
20231102,132700,149772150,5050,5040,5050,5040,2540
|
|
20231102,132600,136956310,5030,5030,5030,5030,0
|
|
20231102,132500,136956310,5030,5040,5040,5030,213
|
|
20231102,132400,135884790,5030,5030,5030,5030,0
|
|
20231102,132300,135884790,5030,5030,5030,5030,187
|
|
20231102,132200,134944180,5030,5030,5030,5030,0
|
|
20231102,132100,134944180,5030,5030,5030,5030,0
|
|
20231102,132000,134944180,5030,5030,5030,5030,200
|
|
20231102,131900,133938180,5030,5030,5030,5030,0
|
|
20231102,131800,133938180,5030,5030,5030,5030,0
|
|
20231102,131700,133938180,5030,5030,5030,5030,0
|
|
20231102,131600,133938180,5030,5030,5030,5030,5
|
|
20231102,131500,133913030,5030,5030,5030,5030,93
|
|
20231102,131400,133445240,5030,5030,5030,5030,0
|
|
20231102,131300,133445240,5030,5030,5030,5030,0
|
|
20231102,131200,133445240,5030,5030,5030,5030,0
|
|
20231102,131100,133445240,5030,5030,5030,5030,0
|
|
20231102,131000,133445240,5030,5030,5030,5030,0
|
|
20231102,130900,133445240,5030,5030,5030,5030,0
|
|
20231102,130800,133445240,5030,5030,5030,5030,0
|
|
20231102,130700,133445240,5030,5030,5030,5030,0
|
|
20231102,130600,133445240,5030,5030,5030,5030,0
|
|
20231102,130500,133445240,5030,5030,5030,5030,0
|
|
20231102,130400,133445240,5030,5030,5030,5030,0
|
|
20231102,130300,133445240,5030,5030,5030,5030,0
|
|
20231102,130200,133445240,5030,5030,5030,5030,0
|
|
20231102,130100,133445240,5030,5030,5030,5030,0
|
|
20231102,130000,133445240,5030,5030,5030,5030,0
|
|
20231102,125900,133445240,5030,5030,5030,5030,0
|
|
20231102,125800,133445240,5030,5030,5030,5030,0
|
|
20231102,125700,133445240,5030,5030,5030,5030,0
|
|
20231102,125600,133445240,5030,5030,5030,5030,0
|
|
20231102,125500,133445240,5030,5030,5030,5030,0
|
|
20231102,125400,133445240,5030,5030,5030,5030,0
|
|
20231102,125300,133445240,5030,5030,5030,5030,548
|
|
20231102,125200,130688800,5030,5020,5030,5020,150
|
|
20231102,125100,129934800,5020,5020,5020,5020,0
|
|
20231102,125000,129934800,5020,5020,5020,5020,0
|
|
20231102,124900,129934800,5020,5020,5020,5020,0
|
|
20231102,124800,129934800,5020,5020,5020,5020,0
|
|
20231102,124700,129934800,5020,5020,5020,5020,400
|
|
20231102,124600,127926800,5020,5020,5020,5020,0
|
|
20231102,124500,127926800,5020,5020,5020,5020,0
|
|
20231102,124400,127926800,5020,5020,5020,5020,0
|
|
20231102,124300,127926800,5020,5020,5020,5020,310
|
|
20231102,124200,126370600,5040,5040,5040,5040,0
|
|
20231102,124100,126370600,5040,5040,5040,5040,0
|
|
20231102,124000,126370600,5040,5040,5040,5040,0
|
|
20231102,123900,126370600,5040,5040,5040,5040,0
|
|
20231102,123800,126370600,5040,5040,5040,5040,0
|
|
20231102,123700,126370600,5040,5040,5040,5040,0
|
|
20231102,123600,126370600,5040,5040,5040,5040,0
|
|
20231102,123500,126370600,5040,5040,5040,5040,0
|
|
20231102,123400,126370600,5040,5040,5040,5040,0
|
|
20231102,123300,126370600,5040,5040,5040,5040,0
|
|
20231102,123200,126370600,5040,5040,5040,5040,0
|
|
20231102,123100,126370600,5040,5040,5040,5040,0
|
|
20231102,123000,126370600,5040,5040,5040,5040,0
|
|
20231102,122900,126370600,5040,5040,5040,5040,0
|
|
20231102,122800,126370600,5040,5040,5040,5040,0
|
|
20231102,122700,126370600,5040,5040,5040,5040,4
|
|
20231102,122600,126350440,5040,5040,5040,5040,55
|
|
20231102,122500,126073240,5040,5040,5040,5040,200
|
|
20231102,122400,125065240,5030,5030,5030,5030,141
|
|
20231102,122300,124356010,5030,5030,5030,5030,0
|
|
20231102,122200,124356010,5030,5030,5030,5030,1
|
|
20231102,122100,124350980,5030,5030,5030,5030,0
|
|
20231102,122000,124350980,5030,5030,5030,5030,210
|
|
20231102,121900,123294680,5030,5030,5030,5030,1
|
|
20231102,121800,123289650,5020,5020,5020,5020,0
|
|
20231102,121700,123289650,5020,5020,5020,5020,0
|
|
20231102,121600,123289650,5020,5020,5020,5020,0
|
|
20231102,121500,123289650,5020,5020,5020,5020,0
|
|
20231102,121400,123289650,5020,5020,5020,5020,0
|
|
20231102,121300,123289650,5020,5020,5020,5020,0
|
|
20231102,121200,123289650,5020,5020,5020,5020,0
|
|
20231102,121100,123289650,5020,5020,5020,5020,3
|
|
20231102,121000,123274590,5020,5020,5020,5020,0
|
|
20231102,120900,123274590,5020,5020,5020,5020,0
|
|
20231102,120800,123274590,5020,5020,5020,5020,960
|
|
20231102,120700,118455390,5020,5020,5020,5020,0
|
|
20231102,120600,118455390,5020,5030,5030,5020,110
|
|
20231102,120500,117902580,5030,5030,5030,5030,0
|
|
20231102,120400,117902580,5030,5030,5030,5030,0
|
|
20231102,120300,117902580,5030,5030,5030,5030,0
|
|
20231102,120200,117902580,5030,5020,5030,5020,1158
|
|
20231102,120100,112077990,5020,5020,5020,5020,0
|
|
20231102,120000,112077990,5020,5020,5020,5020,15
|
|
20231102,115900,112002690,5020,5020,5020,5020,16
|
|
20231102,115800,111922370,5020,5020,5020,5020,16
|
|
20231102,115700,111842050,5020,5020,5020,5020,15
|
|
20231102,115600,111766750,5020,5020,5020,5020,15
|
|
20231102,115500,111691450,5020,5020,5020,5020,414
|
|
20231102,115400,109613170,5020,5020,5020,5020,40
|
|
20231102,115300,109412370,5020,5040,5040,5020,100
|
|
20231102,115200,108910110,5050,5050,5050,5050,0
|
|
20231102,115100,108910110,5050,5050,5050,5050,0
|
|
20231102,115000,108910110,5050,5050,5050,5050,0
|
|
20231102,114900,108910110,5050,5050,5050,5050,1
|
|
20231102,114800,108905060,5050,5050,5050,5050,0
|
|
20231102,114700,108905060,5050,5050,5050,5050,0
|
|
20231102,114600,108905060,5050,5050,5050,5050,0
|
|
20231102,114500,108905060,5050,5050,5050,5050,0
|
|
20231102,114400,108905060,5050,5050,5050,5050,0
|
|
20231102,114300,108905060,5050,5050,5050,5050,0
|
|
20231102,114200,108905060,5050,5050,5050,5050,0
|
|
20231102,114100,108905060,5050,5050,5050,5050,0
|
|
20231102,114000,108905060,5050,5050,5050,5050,0
|
|
20231102,113900,108905060,5050,5050,5050,5050,0
|
|
20231102,113800,108905060,5050,5040,5050,5040,8
|
|
20231102,113700,108864730,5050,5050,5050,5050,0
|
|
20231102,113600,108864730,5050,5040,5050,5020,343
|
|
20231102,113500,107142750,5050,5050,5050,5050,0
|
|
20231102,113400,107142750,5050,5050,5050,5050,1
|
|
20231102,113300,107137700,5050,5050,5050,5050,0
|
|
20231102,113200,107137700,5050,5050,5050,5050,3
|
|
20231102,113100,107122550,5050,5050,5050,5050,0
|
|
20231102,113000,107122550,5050,5050,5050,5050,0
|
|
20231102,112900,107122550,5050,5050,5050,5050,0
|
|
20231102,112800,107122550,5050,5040,5050,5040,500
|
|
20231102,112700,104600190,5040,5040,5040,5040,20
|
|
20231102,112600,104499390,5040,5040,5040,5040,1
|
|
20231102,112500,104494350,5030,5030,5030,5030,6
|
|
20231102,112400,104464170,5030,5030,5030,5030,0
|
|
20231102,112300,104464170,5030,5030,5030,5030,394
|
|
20231102,112200,102482350,5030,5030,5030,5030,0
|
|
20231102,112100,102482350,5030,5020,5030,5020,42
|
|
20231102,112000,102271500,5030,5030,5030,5030,0
|
|
20231102,111900,102271500,5030,5030,5030,5030,0
|
|
20231102,111800,102271500,5030,5030,5030,5030,1
|
|
20231102,111700,102266470,5020,5020,5020,5020,0
|
|
20231102,111600,102266470,5020,5020,5020,5020,0
|
|
20231102,111500,102266470,5020,5020,5020,5020,40
|
|
20231102,111400,102065670,5030,5030,5030,5030,0
|
|
20231102,111300,102065670,5030,5030,5030,5030,0
|
|
20231102,111200,102065670,5030,5030,5030,5030,0
|
|
20231102,111100,102065670,5030,5030,5030,5030,0
|
|
20231102,111000,102065670,5030,5030,5030,5030,0
|
|
20231102,110900,102065670,5030,5030,5030,5030,1
|
|
20231102,110800,102060640,5030,5030,5030,5030,1
|
|
20231102,110700,102055610,5020,5020,5020,5020,0
|
|
20231102,110600,102055610,5020,5020,5020,5020,408
|
|
20231102,110500,100007450,5020,5020,5020,5020,1510
|
|
20231102,110400,92427250,5020,5020,5020,5020,0
|
|
20231102,110300,92427250,5020,5020,5020,5020,0
|
|
20231102,110200,92427250,5020,5020,5020,5020,0
|
|
20231102,110100,92427250,5020,5020,5020,5020,10
|
|
20231102,110000,92377050,5020,5020,5020,5020,1
|
|
20231102,105900,92372030,5010,5010,5010,5010,0
|
|
20231102,105800,92372030,5010,5010,5010,5000,1323
|
|
20231102,105700,85743910,5000,5000,5010,5000,27
|
|
20231102,105600,85608780,5010,5010,5010,5000,71
|
|
20231102,105500,85253170,5000,5010,5010,5000,68
|
|
20231102,105400,84912580,5000,5000,5010,5000,7
|
|
20231102,105300,84877550,5000,5000,5010,5000,5
|
|
20231102,105200,84852540,5000,5000,5010,5000,8
|
|
20231102,105100,84812500,5010,5000,5010,5000,16
|
|
20231102,105000,84732460,5010,5000,5010,5000,8
|
|
20231102,104900,84692420,5000,5010,5010,5000,8
|
|
20231102,104800,84652380,5000,5010,5010,5000,5
|
|
20231102,104700,84627370,5000,5000,5010,5000,7
|
|
20231102,104600,84592340,5010,5010,5010,5000,9
|
|
20231102,104500,84547290,5000,5000,5010,5000,15
|
|
20231102,104400,84472240,5010,5000,5010,5000,133
|
|
20231102,104300,83806070,5010,5000,5010,5000,80
|
|
20231102,104200,83405430,5000,5010,5010,5000,163
|
|
20231102,104100,82589930,5000,5000,5010,5000,66
|
|
20231102,104000,82259430,5000,5000,5010,5000,65
|
|
20231102,103900,81933930,5000,5000,5000,5000,15
|
|
20231102,103800,81858930,5000,5000,5000,5000,15
|
|
20231102,103700,81783930,5000,5000,5000,5000,15
|
|
20231102,103600,81708930,5000,5000,5000,5000,15
|
|
20231102,103500,81633930,5000,5000,5010,5000,32
|
|
20231102,103400,81473720,5010,5010,5010,5000,29
|
|
20231102,103300,81328500,5000,5000,5010,5000,25
|
|
20231102,103200,81203320,5000,5000,5010,5000,10
|
|
20231102,103100,81153300,5010,5000,5010,5000,19
|
|
20231102,103000,81058280,5000,5000,5010,5000,10
|
|
20231102,102900,81008270,5000,5000,5010,5000,12
|
|
20231102,102800,80948260,5000,5000,5010,5000,14
|
|
20231102,102700,80878240,5000,5000,5000,5000,11
|
|
20231102,102600,80823240,5000,5000,5000,5000,11
|
|
20231102,102500,80768240,5000,5010,5010,5000,6
|
|
20231102,102400,80738230,5010,5010,5010,5010,0
|
|
20231102,102300,80738230,5010,5010,5010,5010,0
|
|
20231102,102200,80738230,5010,5010,5010,5010,0
|
|
20231102,102100,80738230,5010,5010,5010,5010,0
|
|
20231102,102000,80738230,5010,5010,5010,5010,0
|
|
20231102,101900,80738230,5010,5010,5010,5010,0
|
|
20231102,101800,80738230,5010,5010,5010,5010,0
|
|
20231102,101700,80738230,5010,5010,5010,5010,0
|
|
20231102,101600,80738230,5010,5010,5010,5010,0
|
|
20231102,101500,80738230,5010,5010,5010,5010,0
|
|
20231102,101400,80738230,5010,5010,5010,5010,0
|
|
20231102,101300,80738230,5010,5010,5010,5010,1
|
|
20231102,101200,80733220,5000,4995,5000,4995,148
|
|
20231102,101100,79993305,4990,4985,4990,4985,13
|
|
20231102,101000,79928475,4985,4995,4995,4985,2084
|
|
20231102,100900,69536715,5000,5000,5000,5000,0
|
|
20231102,100800,69536715,5000,5000,5000,5000,0
|
|
20231102,100700,69536715,5000,5000,5000,5000,0
|
|
20231102,100600,69536715,5000,5000,5000,5000,0
|
|
20231102,100500,69536715,5000,5000,5000,5000,0
|
|
20231102,100400,69536715,5000,5000,5000,5000,0
|
|
20231102,100300,69536715,5000,5000,5000,5000,0
|
|
20231102,100200,69536715,5000,5000,5000,4995,99
|
|
20231102,100100,69041750,5010,5000,5010,5000,11
|
|
20231102,100000,68986740,5010,5000,5010,5000,201
|
|
20231102,095900,67981730,5000,5000,5000,5000,3
|
|
20231102,095800,67966730,5010,5010,5010,5010,0
|
|
20231102,095700,67966730,5010,5010,5010,5010,0
|
|
20231102,095600,67966730,5010,5010,5010,5010,0
|
|
20231102,095500,67966730,5010,5010,5010,5010,0
|
|
20231102,095400,67966730,5010,5000,5010,5000,29
|
|
20231102,095300,67821710,5010,5010,5010,5010,0
|
|
20231102,095200,67821710,5010,5010,5010,5010,0
|
|
20231102,095100,67821710,5010,5010,5010,5010,0
|
|
20231102,095000,67821710,5010,5010,5010,5010,0
|
|
20231102,094900,67821710,5010,5000,5010,5000,96
|
|
20231102,094800,67341700,5010,5000,5010,5000,4
|
|
20231102,094700,67321690,5010,5010,5010,5010,1
|
|
20231102,094600,67316680,5010,5010,5010,5010,1
|
|
20231102,094500,67311670,5010,5010,5010,5010,0
|
|
20231102,094400,67311670,5010,5010,5010,5010,0
|
|
20231102,094300,67311670,5010,5010,5010,5010,0
|
|
20231102,094200,67311670,5010,4995,5010,4995,78
|
|
20231102,094100,66921765,4995,4995,4995,4995,1
|
|
20231102,094000,66916770,4990,5010,5010,4990,314
|
|
20231102,093900,65345685,5010,5010,5010,5010,1
|
|
20231102,093800,65340675,5010,5010,5010,5010,0
|
|
20231102,093700,65340675,5010,5000,5010,5000,201
|
|
20231102,093600,64335665,5000,5000,5000,5000,42
|
|
20231102,093500,64125665,5010,5010,5010,5010,50
|
|
20231102,093400,63875165,5010,5000,5010,5000,67
|
|
20231102,093300,63540155,5000,5010,5010,5000,5
|
|
20231102,093200,63515115,5010,5010,5010,5010,0
|
|
20231102,093100,63515115,5010,5010,5010,5010,1
|
|
20231102,093000,63510105,4990,4990,4990,4990,400
|
|
20231102,092900,61514105,5000,5000,5000,5000,0
|
|
20231102,092800,61514105,5000,4995,5000,4995,115
|
|
20231102,092700,60939110,4995,5000,5000,4995,3
|
|
20231102,092600,60924115,4990,4990,4990,4990,0
|
|
20231102,092500,60924115,4990,4990,4990,4990,0
|
|
20231102,092400,60924115,4990,5000,5000,4990,2
|
|
20231102,092300,60914125,5000,4990,5000,4990,8787
|
|
20231102,092200,17015315,4990,4980,4990,4980,42
|
|
20231102,092100,16806145,4990,4990,4990,4990,1
|
|
20231102,092000,16801155,4990,4990,4990,4990,0
|
|
20231102,091900,16801155,4990,4990,4990,4990,1
|
|
20231102,091800,16796165,4975,4975,4975,4975,17
|
|
20231102,091700,16711590,4990,4990,4990,4990,12
|
|
20231102,091600,16651710,4980,4980,4980,4975,173
|
|
20231102,091500,15790455,4990,4990,4990,4990,0
|
|
20231102,091400,15790455,4990,4990,4990,4990,1
|
|
20231102,091300,15785465,4980,4980,4980,4980,500
|
|
20231102,091200,13295465,4995,4995,4995,4995,0
|
|
20231102,091100,13295465,4995,4995,4995,4995,511
|
|
20231102,091000,10743020,4995,4985,4995,4985,329
|
|
20231102,090900,9101865,4985,4985,4985,4980,13
|
|
20231102,090800,9037065,4985,4985,4985,4985,147
|
|
20231102,090700,8304270,4985,4975,4985,4975,1245
|
|
20231102,090600,2106190,4970,4970,4970,4970,0
|
|
20231102,090500,2106190,4970,4970,4970,4970,300
|
|
20231102,090400,615190,4970,4970,4970,4970,15
|
|
20231102,090300,540640,4970,4970,4970,4970,1
|
|
20231102,090200,535670,4970,4970,4970,4970,12
|
|
20231102,090100,476030,4970,4965,4970,4965,2
|
|
20231102,090000,466095,4960,4950,4960,4950,94
|