664 lines
31 KiB
CSV
664 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231018,200100,114525550,3625,3625,3625,3625,2533
|
|
20231018,200000,114525550,3625,3625,3625,3625,0
|
|
20231018,195900,114525550,3625,3625,3625,3625,0
|
|
20231018,195800,114525550,3625,3625,3625,3625,0
|
|
20231018,195700,114525550,3625,3625,3625,3625,0
|
|
20231018,195600,114525550,3625,3625,3625,3625,0
|
|
20231018,195500,114525550,3625,3625,3625,3625,0
|
|
20231018,195400,114525550,3625,3625,3625,3625,0
|
|
20231018,195300,114525550,3625,3625,3625,3625,0
|
|
20231018,195200,114525550,3625,3625,3625,3625,0
|
|
20231018,195100,114525550,3625,3625,3625,3625,0
|
|
20231018,195000,114525550,3625,3625,3625,3625,0
|
|
20231018,194900,114525550,3625,3625,3625,3625,0
|
|
20231018,194800,114525550,3625,3625,3625,3625,0
|
|
20231018,194700,114525550,3625,3625,3625,3625,0
|
|
20231018,194600,114525550,3625,3625,3625,3625,0
|
|
20231018,194500,114525550,3625,3625,3625,3625,0
|
|
20231018,194400,114525550,3625,3625,3625,3625,0
|
|
20231018,194300,114525550,3625,3625,3625,3625,0
|
|
20231018,194200,114525550,3625,3625,3625,3625,0
|
|
20231018,194100,114525550,3625,3625,3625,3625,0
|
|
20231018,194000,114525550,3625,3625,3625,3625,0
|
|
20231018,193900,114525550,3625,3625,3625,3625,0
|
|
20231018,193800,114525550,3625,3625,3625,3625,0
|
|
20231018,193700,114525550,3625,3625,3625,3625,0
|
|
20231018,193600,114525550,3625,3625,3625,3625,0
|
|
20231018,193500,114525550,3625,3625,3625,3625,0
|
|
20231018,193400,114525550,3625,3625,3625,3625,0
|
|
20231018,193300,114525550,3625,3625,3625,3625,0
|
|
20231018,193200,114525550,3625,3625,3625,3625,0
|
|
20231018,193100,114525550,3625,3625,3625,3625,2533
|
|
20231018,193000,114525550,3625,3625,3625,3625,0
|
|
20231018,192900,114525550,3625,3625,3625,3625,0
|
|
20231018,192800,114525550,3625,3625,3625,3625,0
|
|
20231018,192700,114525550,3625,3625,3625,3625,0
|
|
20231018,192600,114525550,3625,3625,3625,3625,0
|
|
20231018,192500,114525550,3625,3625,3625,3625,0
|
|
20231018,192400,114525550,3625,3625,3625,3625,0
|
|
20231018,192300,114525550,3625,3625,3625,3625,0
|
|
20231018,192200,114525550,3625,3625,3625,3625,0
|
|
20231018,192100,114525550,3625,3625,3625,3625,0
|
|
20231018,192000,114525550,3625,3625,3625,3625,0
|
|
20231018,191900,114525550,3625,3625,3625,3625,0
|
|
20231018,191800,114525550,3625,3625,3625,3625,0
|
|
20231018,191700,114525550,3625,3625,3625,3625,0
|
|
20231018,191600,114525550,3625,3625,3625,3625,0
|
|
20231018,191500,114525550,3625,3625,3625,3625,0
|
|
20231018,191400,114525550,3625,3625,3625,3625,0
|
|
20231018,191300,114525550,3625,3625,3625,3625,0
|
|
20231018,191200,114525550,3625,3625,3625,3625,0
|
|
20231018,191100,114525550,3625,3625,3625,3625,0
|
|
20231018,191000,114525550,3625,3625,3625,3625,0
|
|
20231018,190900,114525550,3625,3625,3625,3625,0
|
|
20231018,190800,114525550,3625,3625,3625,3625,0
|
|
20231018,190700,114525550,3625,3625,3625,3625,0
|
|
20231018,190600,114525550,3625,3625,3625,3625,0
|
|
20231018,190500,114525550,3625,3625,3625,3625,0
|
|
20231018,190400,114525550,3625,3625,3625,3625,0
|
|
20231018,190300,114525550,3625,3625,3625,3625,0
|
|
20231018,190200,114525550,3625,3625,3625,3625,0
|
|
20231018,190100,114525550,3625,3625,3625,3625,2533
|
|
20231018,190000,114525550,3625,3625,3625,3625,0
|
|
20231018,185900,114525550,3625,3625,3625,3625,0
|
|
20231018,185800,114525550,3625,3625,3625,3625,0
|
|
20231018,185700,114525550,3625,3625,3625,3625,0
|
|
20231018,185600,114525550,3625,3625,3625,3625,0
|
|
20231018,185500,114525550,3625,3625,3625,3625,0
|
|
20231018,185400,114525550,3625,3625,3625,3625,0
|
|
20231018,185300,114525550,3625,3625,3625,3625,0
|
|
20231018,185200,114525550,3625,3625,3625,3625,0
|
|
20231018,185100,114525550,3625,3625,3625,3625,0
|
|
20231018,185000,114525550,3625,3625,3625,3625,0
|
|
20231018,184900,114525550,3625,3625,3625,3625,0
|
|
20231018,184800,114525550,3625,3625,3625,3625,0
|
|
20231018,184700,114525550,3625,3625,3625,3625,0
|
|
20231018,184600,114525550,3625,3625,3625,3625,0
|
|
20231018,184500,114525550,3625,3625,3625,3625,0
|
|
20231018,184400,114525550,3625,3625,3625,3625,0
|
|
20231018,184300,114525550,3625,3625,3625,3625,0
|
|
20231018,184200,114525550,3625,3625,3625,3625,0
|
|
20231018,184100,114525550,3625,3625,3625,3625,0
|
|
20231018,184000,114525550,3625,3625,3625,3625,0
|
|
20231018,183900,114525550,3625,3625,3625,3625,0
|
|
20231018,183800,114525550,3625,3625,3625,3625,0
|
|
20231018,183700,114525550,3625,3625,3625,3625,0
|
|
20231018,183600,114525550,3625,3625,3625,3625,0
|
|
20231018,183500,114525550,3625,3625,3625,3625,0
|
|
20231018,183400,114525550,3625,3625,3625,3625,0
|
|
20231018,183300,114525550,3625,3625,3625,3625,0
|
|
20231018,183200,114525550,3625,3625,3625,3625,0
|
|
20231018,183100,114525550,3625,3625,3625,3625,2533
|
|
20231018,183000,114525550,3625,3625,3625,3625,0
|
|
20231018,182900,114525550,3625,3625,3625,3625,0
|
|
20231018,182800,114525550,3625,3625,3625,3625,0
|
|
20231018,182700,114525550,3625,3625,3625,3625,0
|
|
20231018,182600,114525550,3625,3625,3625,3625,0
|
|
20231018,182500,114525550,3625,3625,3625,3625,0
|
|
20231018,182400,114525550,3625,3625,3625,3625,0
|
|
20231018,182300,114525550,3625,3625,3625,3625,0
|
|
20231018,182200,114525550,3625,3625,3625,3625,0
|
|
20231018,182100,114525550,3625,3625,3625,3625,0
|
|
20231018,182000,114525550,3625,3625,3625,3625,0
|
|
20231018,181900,114525550,3625,3625,3625,3625,0
|
|
20231018,181800,114525550,3625,3625,3625,3625,0
|
|
20231018,181700,114525550,3625,3625,3625,3625,0
|
|
20231018,181600,114525550,3625,3625,3625,3625,0
|
|
20231018,181500,114525550,3625,3625,3625,3625,0
|
|
20231018,181400,114525550,3625,3625,3625,3625,0
|
|
20231018,181300,114525550,3625,3625,3625,3625,0
|
|
20231018,181200,114525550,3625,3625,3625,3625,0
|
|
20231018,181100,114525550,3625,3625,3625,3625,0
|
|
20231018,181000,114525550,3625,3625,3625,3625,0
|
|
20231018,180900,114525550,3625,3625,3625,3625,0
|
|
20231018,180800,114525550,3625,3625,3625,3625,0
|
|
20231018,180700,114525550,3625,3625,3625,3625,0
|
|
20231018,180600,114525550,3625,3625,3625,3625,0
|
|
20231018,180500,114525550,3625,3625,3625,3625,0
|
|
20231018,180400,114525550,3625,3625,3625,3625,0
|
|
20231018,180300,114525550,3625,3625,3625,3625,0
|
|
20231018,180200,114525550,3625,3625,3625,3625,0
|
|
20231018,180100,114525550,3625,3625,3625,3625,2533
|
|
20231018,180000,114525550,3625,3625,3625,3625,0
|
|
20231018,175900,114525550,3625,3625,3625,3625,0
|
|
20231018,175800,114525550,3625,3625,3625,3625,0
|
|
20231018,175700,114525550,3625,3625,3625,3625,0
|
|
20231018,175600,114525550,3625,3625,3625,3625,0
|
|
20231018,175500,114525550,3625,3625,3625,3625,0
|
|
20231018,175400,114525550,3625,3625,3625,3625,0
|
|
20231018,175300,114525550,3625,3625,3625,3625,0
|
|
20231018,175200,114525550,3625,3625,3625,3625,0
|
|
20231018,175100,114525550,3625,3625,3625,3625,0
|
|
20231018,175000,114525550,3625,3625,3625,3625,0
|
|
20231018,174900,114525550,3625,3625,3625,3625,0
|
|
20231018,174800,114525550,3625,3625,3625,3625,0
|
|
20231018,174700,114525550,3625,3625,3625,3625,0
|
|
20231018,174600,114525550,3625,3625,3625,3625,0
|
|
20231018,174500,114525550,3625,3625,3625,3625,0
|
|
20231018,174400,114525550,3625,3625,3625,3625,0
|
|
20231018,174300,114525550,3625,3625,3625,3625,0
|
|
20231018,174200,114525550,3625,3625,3625,3625,0
|
|
20231018,174100,114525550,3625,3625,3625,3625,0
|
|
20231018,174000,114525550,3625,3625,3625,3625,0
|
|
20231018,173900,114525550,3625,3625,3625,3625,0
|
|
20231018,173800,114525550,3625,3625,3625,3625,0
|
|
20231018,173700,114525550,3625,3625,3625,3625,0
|
|
20231018,173600,114525550,3625,3625,3625,3625,0
|
|
20231018,173500,114525550,3625,3625,3625,3625,0
|
|
20231018,173400,114525550,3625,3625,3625,3625,0
|
|
20231018,173300,114525550,3625,3625,3625,3625,0
|
|
20231018,173200,114525550,3625,3625,3625,3625,0
|
|
20231018,173100,114525550,3625,3625,3625,3625,2533
|
|
20231018,173000,114525550,3625,3625,3625,3625,0
|
|
20231018,172900,114525550,3625,3625,3625,3625,0
|
|
20231018,172800,114525550,3625,3625,3625,3625,0
|
|
20231018,172700,114525550,3625,3625,3625,3625,0
|
|
20231018,172600,114525550,3625,3625,3625,3625,0
|
|
20231018,172500,114525550,3625,3625,3625,3625,0
|
|
20231018,172400,114525550,3625,3625,3625,3625,0
|
|
20231018,172300,114525550,3625,3625,3625,3625,0
|
|
20231018,172200,114525550,3625,3625,3625,3625,0
|
|
20231018,172100,114525550,3625,3625,3625,3625,0
|
|
20231018,172000,114525550,3625,3625,3625,3625,0
|
|
20231018,171900,114525550,3625,3625,3625,3625,0
|
|
20231018,171800,114525550,3625,3625,3625,3625,0
|
|
20231018,171700,114525550,3625,3625,3625,3625,0
|
|
20231018,171600,114525550,3625,3625,3625,3625,0
|
|
20231018,171500,114525550,3625,3625,3625,3625,0
|
|
20231018,171400,114525550,3625,3625,3625,3625,0
|
|
20231018,171300,114525550,3625,3625,3625,3625,0
|
|
20231018,171200,114525550,3625,3625,3625,3625,0
|
|
20231018,171100,114525550,3625,3625,3625,3625,0
|
|
20231018,171000,114525550,3625,3625,3625,3625,0
|
|
20231018,170900,114525550,3625,3625,3625,3625,0
|
|
20231018,170800,114525550,3625,3625,3625,3625,0
|
|
20231018,170700,114525550,3625,3625,3625,3625,0
|
|
20231018,170600,114525550,3625,3625,3625,3625,0
|
|
20231018,170500,114525550,3625,3625,3625,3625,0
|
|
20231018,170400,114525550,3625,3625,3625,3625,0
|
|
20231018,170300,114525550,3625,3625,3625,3625,0
|
|
20231018,170200,114525550,3625,3625,3625,3625,0
|
|
20231018,170100,114525550,3625,3625,3625,3625,2533
|
|
20231018,170000,114525550,3625,3625,3625,3625,0
|
|
20231018,165900,114525550,3625,3625,3625,3625,0
|
|
20231018,165800,114525550,3625,3625,3625,3625,0
|
|
20231018,165700,114525550,3625,3625,3625,3625,0
|
|
20231018,165600,114525550,3625,3625,3625,3625,0
|
|
20231018,165500,114525550,3625,3625,3625,3625,0
|
|
20231018,165400,114525550,3625,3625,3625,3625,0
|
|
20231018,165300,114525550,3625,3625,3625,3625,0
|
|
20231018,165200,114525550,3625,3625,3625,3625,0
|
|
20231018,165100,114525550,3625,3625,3625,3625,0
|
|
20231018,165000,114525550,3625,3625,3625,3625,0
|
|
20231018,164900,114525550,3625,3625,3625,3625,0
|
|
20231018,164800,114525550,3625,3625,3625,3625,0
|
|
20231018,164700,114525550,3625,3625,3625,3625,0
|
|
20231018,164600,114525550,3625,3625,3625,3625,0
|
|
20231018,164500,114525550,3625,3625,3625,3625,0
|
|
20231018,164400,114525550,3625,3625,3625,3625,0
|
|
20231018,164300,114525550,3625,3625,3625,3625,0
|
|
20231018,164200,114525550,3625,3625,3625,3625,0
|
|
20231018,164100,114525550,3625,3625,3625,3625,0
|
|
20231018,164000,114525550,3625,3625,3625,3625,0
|
|
20231018,163900,114525550,3625,3625,3625,3625,0
|
|
20231018,163800,114525550,3625,3625,3625,3625,0
|
|
20231018,163700,114525550,3625,3625,3625,3625,0
|
|
20231018,163600,114525550,3625,3625,3625,3625,0
|
|
20231018,163500,114525550,3625,3625,3625,3625,0
|
|
20231018,163400,114525550,3625,3625,3625,3625,0
|
|
20231018,163300,114525550,3625,3625,3625,3625,0
|
|
20231018,163200,114525550,3625,3625,3625,3625,0
|
|
20231018,163100,114525550,3625,3625,3625,3625,2533
|
|
20231018,163000,114525550,3625,3625,3625,3625,0
|
|
20231018,162900,114525550,3625,3625,3625,3625,0
|
|
20231018,162800,114525550,3625,3625,3625,3625,0
|
|
20231018,162700,114525550,3625,3625,3625,3625,0
|
|
20231018,162600,114525550,3625,3625,3625,3625,0
|
|
20231018,162500,114525550,3625,3625,3625,3625,0
|
|
20231018,162400,114525550,3625,3625,3625,3625,0
|
|
20231018,162300,114525550,3625,3625,3625,3625,0
|
|
20231018,162200,114525550,3625,3625,3625,3625,0
|
|
20231018,162100,114525550,3625,3625,3625,3625,0
|
|
20231018,162000,114525550,3625,3625,3625,3625,0
|
|
20231018,161900,114525550,3625,3625,3625,3625,0
|
|
20231018,161800,114525550,3625,3625,3625,3625,0
|
|
20231018,161700,114525550,3625,3625,3625,3625,0
|
|
20231018,161600,114525550,3625,3625,3625,3625,0
|
|
20231018,161500,114525550,3625,3625,3625,3625,0
|
|
20231018,161400,114525550,3625,3625,3625,3625,0
|
|
20231018,161300,114525550,3625,3625,3625,3625,0
|
|
20231018,161200,114525550,3625,3625,3625,3625,0
|
|
20231018,161100,114525550,3625,3625,3625,3625,0
|
|
20231018,161000,114525550,3625,3625,3625,3625,0
|
|
20231018,160900,114525550,3625,3625,3625,3625,0
|
|
20231018,160800,114525550,3625,3625,3625,3625,0
|
|
20231018,160700,114525550,3625,3625,3625,3625,0
|
|
20231018,160600,114525550,3625,3625,3625,3625,0
|
|
20231018,160500,114525550,3625,3625,3625,3625,0
|
|
20231018,160400,114525550,3625,3625,3625,3625,0
|
|
20231018,160300,114525550,3625,3625,3625,3625,0
|
|
20231018,160200,114525550,3625,3625,3625,3625,0
|
|
20231018,160100,114525550,3625,3625,3625,3625,2533
|
|
20231018,160000,114525550,3625,3625,3625,3625,0
|
|
20231018,155900,114525550,3625,3625,3625,3625,0
|
|
20231018,155800,114525550,3625,3625,3625,3625,0
|
|
20231018,155700,114525550,3625,3625,3625,3625,0
|
|
20231018,155600,114525550,3625,3625,3625,3625,0
|
|
20231018,155500,114525550,3625,3625,3625,3625,0
|
|
20231018,155400,114525550,3625,3625,3625,3625,0
|
|
20231018,155300,114525550,3625,3625,3625,3625,0
|
|
20231018,155200,114525550,3625,3625,3625,3625,0
|
|
20231018,155100,114525550,3625,3625,3625,3625,0
|
|
20231018,155000,114525550,3625,3625,3625,3625,0
|
|
20231018,154900,114525550,3625,3625,3625,3625,0
|
|
20231018,154800,114525550,3625,3625,3625,3625,0
|
|
20231018,154700,114525550,3625,3625,3625,3625,0
|
|
20231018,154600,114525550,3625,3625,3625,3625,0
|
|
20231018,154500,114525550,3625,3625,3625,3625,0
|
|
20231018,154400,114525550,3625,3625,3625,3625,0
|
|
20231018,154300,114525550,3625,3625,3625,3625,0
|
|
20231018,154200,114525550,3625,3625,3625,3625,0
|
|
20231018,154100,114525550,3625,3625,3625,3625,0
|
|
20231018,154000,114525550,3625,3625,3625,3625,0
|
|
20231018,153900,114525550,3625,3625,3625,3625,0
|
|
20231018,153800,114525550,3625,3625,3625,3625,0
|
|
20231018,153700,114525550,3625,3625,3625,3625,0
|
|
20231018,153600,114525550,3625,3625,3625,3625,0
|
|
20231018,153500,114525550,3625,3625,3625,3625,0
|
|
20231018,153400,114525550,3625,3625,3625,3625,0
|
|
20231018,153300,114525550,3625,3625,3625,3625,0
|
|
20231018,153200,114525550,3625,3625,3625,3625,0
|
|
20231018,153100,114525550,3625,3625,3625,3625,2533
|
|
20231018,153000,114525550,3625,3625,3625,3625,2533
|
|
20231018,152900,105343425,3630,3630,3630,3630,0
|
|
20231018,152800,105343425,3630,3630,3630,3630,0
|
|
20231018,152700,105343425,3630,3630,3630,3630,0
|
|
20231018,152600,105343425,3630,3630,3630,3630,0
|
|
20231018,152500,105343425,3630,3630,3630,3630,0
|
|
20231018,152400,105343425,3630,3630,3630,3630,0
|
|
20231018,152300,105343425,3630,3630,3630,3630,0
|
|
20231018,152200,105343425,3630,3630,3630,3630,0
|
|
20231018,152100,105343425,3630,3630,3630,3630,0
|
|
20231018,152000,105343425,3630,3630,3630,3630,0
|
|
20231018,151900,105343425,3630,3630,3630,3630,63
|
|
20231018,151800,105114735,3635,3635,3635,3635,131
|
|
20231018,151700,104638550,3635,3635,3635,3635,0
|
|
20231018,151600,104638550,3635,3635,3645,3635,7
|
|
20231018,151500,104613075,3635,3635,3635,3635,0
|
|
20231018,151400,104613075,3635,3635,3635,3635,59
|
|
20231018,151300,104398610,3640,3640,3640,3640,41
|
|
20231018,151200,104249370,3650,3650,3650,3650,0
|
|
20231018,151100,104249370,3650,3650,3650,3650,0
|
|
20231018,151000,104249370,3650,3650,3650,3650,0
|
|
20231018,150900,104249370,3650,3650,3650,3650,0
|
|
20231018,150800,104249370,3650,3650,3650,3650,57
|
|
20231018,150700,104041320,3645,3645,3645,3645,0
|
|
20231018,150600,104041320,3645,3645,3645,3645,0
|
|
20231018,150500,104041320,3645,3645,3645,3645,0
|
|
20231018,150400,104041320,3645,3645,3645,3645,52
|
|
20231018,150300,103851780,3640,3640,3640,3640,0
|
|
20231018,150200,103851780,3640,3640,3640,3640,0
|
|
20231018,150100,103851780,3640,3640,3640,3635,351
|
|
20231018,150000,102575845,3650,3650,3650,3650,0
|
|
20231018,145900,102575845,3650,3650,3650,3650,0
|
|
20231018,145800,102575845,3650,3650,3650,3650,0
|
|
20231018,145700,102575845,3650,3650,3650,3650,3
|
|
20231018,145600,102564895,3650,3635,3650,3635,62
|
|
20231018,145500,102339495,3650,3635,3650,3635,110
|
|
20231018,145400,101939495,3650,3650,3650,3650,0
|
|
20231018,145300,101939495,3650,3650,3650,3650,0
|
|
20231018,145200,101939495,3650,3650,3650,3650,0
|
|
20231018,145100,101939495,3650,3645,3650,3645,28
|
|
20231018,145000,101837395,3635,3635,3635,3635,0
|
|
20231018,144900,101837395,3635,3635,3635,3635,0
|
|
20231018,144800,101837395,3635,3635,3635,3635,112
|
|
20231018,144700,101430275,3645,3645,3645,3645,0
|
|
20231018,144600,101430275,3645,3645,3645,3645,0
|
|
20231018,144500,101430275,3645,3645,3645,3645,200
|
|
20231018,144400,100701275,3645,3645,3645,3645,0
|
|
20231018,144300,100701275,3645,3645,3645,3645,13
|
|
20231018,144200,100653890,3640,3640,3640,3640,0
|
|
20231018,144100,100653890,3640,3640,3640,3640,67
|
|
20231018,144000,100410010,3630,3630,3630,3630,0
|
|
20231018,143900,100410010,3630,3630,3630,3630,0
|
|
20231018,143800,100410010,3630,3630,3630,3630,0
|
|
20231018,143700,100410010,3630,3630,3630,3630,0
|
|
20231018,143600,100410010,3630,3635,3635,3630,1000
|
|
20231018,143500,96777975,3650,3650,3650,3650,0
|
|
20231018,143400,96777975,3650,3650,3650,3650,0
|
|
20231018,143300,96777975,3650,3650,3650,3650,0
|
|
20231018,143200,96777975,3650,3650,3650,3650,0
|
|
20231018,143100,96777975,3650,3650,3650,3650,0
|
|
20231018,143000,96777975,3650,3650,3650,3650,0
|
|
20231018,142900,96777975,3650,3650,3650,3650,0
|
|
20231018,142800,96777975,3650,3650,3650,3650,0
|
|
20231018,142700,96777975,3650,3650,3650,3650,0
|
|
20231018,142600,96777975,3650,3650,3650,3650,50
|
|
20231018,142500,96595475,3645,3645,3645,3645,0
|
|
20231018,142400,96595475,3645,3640,3645,3640,10
|
|
20231018,142300,96559065,3640,3640,3640,3640,0
|
|
20231018,142200,96559065,3640,3640,3640,3640,11
|
|
20231018,142100,96519025,3640,3640,3640,3640,11
|
|
20231018,142000,96478985,3625,3630,3630,3625,50
|
|
20231018,141900,96297655,3630,3630,3630,3630,0
|
|
20231018,141800,96297655,3630,3635,3635,3630,412
|
|
20231018,141700,94801645,3635,3635,3635,3635,0
|
|
20231018,141600,94801645,3635,3635,3635,3635,30
|
|
20231018,141500,94692595,3650,3650,3650,3650,90
|
|
20231018,141400,94364095,3640,3640,3640,3640,0
|
|
20231018,141300,94364095,3640,3640,3640,3640,0
|
|
20231018,141200,94364095,3640,3640,3640,3640,144
|
|
20231018,141100,93839935,3640,3640,3640,3640,11
|
|
20231018,141000,93799895,3635,3635,3635,3635,0
|
|
20231018,140900,93799895,3635,3635,3635,3635,0
|
|
20231018,140800,93799895,3635,3635,3635,3635,219
|
|
20231018,140700,93003830,3635,3640,3640,3635,1268
|
|
20231018,140600,88390035,3650,3650,3650,3650,0
|
|
20231018,140500,88390035,3650,3650,3650,3650,1
|
|
20231018,140400,88386385,3650,3650,3650,3650,0
|
|
20231018,140300,88386385,3650,3650,3650,3650,722
|
|
20231018,140200,85751085,3655,3655,3655,3655,3526
|
|
20231018,140100,72863555,3660,3665,3665,3660,87
|
|
20231018,140000,72544715,3665,3665,3665,3665,6
|
|
20231018,135900,72522725,3665,3665,3665,3665,0
|
|
20231018,135800,72522725,3665,3665,3665,3665,0
|
|
20231018,135700,72522725,3665,3665,3665,3665,0
|
|
20231018,135600,72522725,3665,3665,3665,3665,0
|
|
20231018,135500,72522725,3665,3665,3665,3665,0
|
|
20231018,135400,72522725,3665,3665,3665,3665,0
|
|
20231018,135300,72522725,3665,3665,3665,3665,0
|
|
20231018,135200,72522725,3665,3665,3665,3665,0
|
|
20231018,135100,72522725,3665,3660,3665,3660,15
|
|
20231018,135000,72467810,3660,3660,3660,3660,58
|
|
20231018,134900,72255530,3660,3660,3660,3660,0
|
|
20231018,134800,72255530,3660,3660,3660,3660,0
|
|
20231018,134700,72255530,3660,3660,3660,3660,0
|
|
20231018,134600,72255530,3660,3660,3660,3660,0
|
|
20231018,134500,72255530,3660,3655,3660,3655,62
|
|
20231018,134400,72028895,3650,3650,3650,3650,0
|
|
20231018,134300,72028895,3650,3650,3650,3650,0
|
|
20231018,134200,72028895,3650,3650,3650,3650,0
|
|
20231018,134100,72028895,3650,3650,3650,3650,0
|
|
20231018,134000,72028895,3650,3650,3650,3650,0
|
|
20231018,133900,72028895,3650,3650,3650,3650,0
|
|
20231018,133800,72028895,3650,3650,3650,3650,0
|
|
20231018,133700,72028895,3650,3650,3650,3650,0
|
|
20231018,133600,72028895,3650,3650,3650,3650,0
|
|
20231018,133500,72028895,3650,3650,3655,3650,6
|
|
20231018,133400,72006980,3655,3655,3655,3655,0
|
|
20231018,133300,72006980,3655,3650,3655,3650,592
|
|
20231018,133200,69845825,3650,3650,3650,3650,205
|
|
20231018,133100,69097575,3650,3650,3650,3650,0
|
|
20231018,133000,69097575,3650,3650,3650,3650,0
|
|
20231018,132900,69097575,3650,3650,3650,3650,0
|
|
20231018,132800,69097575,3650,3650,3650,3650,54
|
|
20231018,132700,68900475,3650,3650,3650,3650,1
|
|
20231018,132600,68896825,3660,3660,3660,3660,0
|
|
20231018,132500,68896825,3660,3660,3660,3660,0
|
|
20231018,132400,68896825,3660,3660,3660,3660,0
|
|
20231018,132300,68896825,3660,3660,3660,3660,0
|
|
20231018,132200,68896825,3660,3660,3660,3660,0
|
|
20231018,132100,68896825,3660,3660,3660,3660,0
|
|
20231018,132000,68896825,3660,3660,3660,3660,0
|
|
20231018,131900,68896825,3660,3660,3660,3660,0
|
|
20231018,131800,68896825,3660,3660,3660,3660,0
|
|
20231018,131700,68896825,3660,3660,3660,3660,0
|
|
20231018,131600,68896825,3660,3660,3660,3660,0
|
|
20231018,131500,68896825,3660,3650,3660,3650,58
|
|
20231018,131400,68685105,3650,3650,3650,3650,0
|
|
20231018,131300,68685105,3650,3650,3650,3650,0
|
|
20231018,131200,68685105,3650,3650,3650,3650,0
|
|
20231018,131100,68685105,3650,3645,3650,3645,12
|
|
20231018,131000,68641315,3650,3650,3650,3650,10
|
|
20231018,130900,68604815,3640,3640,3640,3640,0
|
|
20231018,130800,68604815,3640,3640,3640,3640,0
|
|
20231018,130700,68604815,3640,3640,3640,3640,0
|
|
20231018,130600,68604815,3640,3640,3640,3640,10
|
|
20231018,130500,68568415,3640,3640,3640,3640,0
|
|
20231018,130400,68568415,3640,3640,3640,3640,0
|
|
20231018,130300,68568415,3640,3640,3640,3640,0
|
|
20231018,130200,68568415,3640,3645,3645,3640,208
|
|
20231018,130100,67810795,3640,3640,3640,3640,0
|
|
20231018,130000,67810795,3640,3645,3645,3640,1001
|
|
20231018,125900,64163655,3645,3645,3645,3645,0
|
|
20231018,125800,64163655,3645,3645,3645,3645,0
|
|
20231018,125700,64163655,3645,3645,3645,3645,11
|
|
20231018,125600,64123560,3645,3645,3645,3645,37
|
|
20231018,125500,63988695,3640,3640,3640,3640,0
|
|
20231018,125400,63988695,3640,3640,3640,3640,0
|
|
20231018,125300,63988695,3640,3640,3640,3640,70
|
|
20231018,125200,63733895,3640,3640,3640,3640,0
|
|
20231018,125100,63733895,3640,3640,3640,3640,0
|
|
20231018,125000,63733895,3640,3640,3640,3640,7
|
|
20231018,124900,63708415,3640,3640,3640,3640,14
|
|
20231018,124800,63657455,3640,3640,3640,3640,0
|
|
20231018,124700,63657455,3640,3640,3640,3640,68
|
|
20231018,124600,63409935,3640,3640,3640,3640,0
|
|
20231018,124500,63409935,3640,3640,3640,3640,27
|
|
20231018,124400,63311655,3655,3655,3655,3655,0
|
|
20231018,124300,63311655,3655,3655,3655,3655,0
|
|
20231018,124200,63311655,3655,3655,3655,3655,45
|
|
20231018,124100,63147180,3660,3660,3660,3660,0
|
|
20231018,124000,63147180,3660,3660,3660,3660,59
|
|
20231018,123900,62931240,3640,3640,3640,3640,0
|
|
20231018,123800,62931240,3640,3640,3640,3640,0
|
|
20231018,123700,62931240,3640,3640,3640,3640,0
|
|
20231018,123600,62931240,3640,3640,3640,3640,0
|
|
20231018,123500,62931240,3640,3640,3640,3640,0
|
|
20231018,123400,62931240,3640,3640,3640,3640,0
|
|
20231018,123300,62931240,3640,3640,3640,3640,0
|
|
20231018,123200,62931240,3640,3645,3645,3640,1134
|
|
20231018,123100,58801015,3660,3660,3660,3660,7
|
|
20231018,123000,58775395,3665,3665,3665,3665,0
|
|
20231018,122900,58775395,3665,3665,3665,3665,0
|
|
20231018,122800,58775395,3665,3665,3665,3665,0
|
|
20231018,122700,58775395,3665,3665,3665,3665,0
|
|
20231018,122600,58775395,3665,3665,3665,3665,0
|
|
20231018,122500,58775395,3665,3665,3665,3665,0
|
|
20231018,122400,58775395,3665,3665,3665,3665,0
|
|
20231018,122300,58775395,3665,3665,3665,3665,0
|
|
20231018,122200,58775395,3665,3665,3665,3665,3
|
|
20231018,122100,58764400,3645,3650,3650,3645,700
|
|
20231018,122000,56210220,3645,3645,3645,3645,0
|
|
20231018,121900,56210220,3645,3645,3645,3645,0
|
|
20231018,121800,56210220,3645,3645,3645,3645,0
|
|
20231018,121700,56210220,3645,3645,3645,3645,0
|
|
20231018,121600,56210220,3645,3645,3645,3645,0
|
|
20231018,121500,56210220,3645,3645,3645,3645,0
|
|
20231018,121400,56210220,3645,3645,3645,3645,0
|
|
20231018,121300,56210220,3645,3645,3645,3645,0
|
|
20231018,121200,56210220,3645,3645,3645,3645,0
|
|
20231018,121100,56210220,3645,3645,3645,3645,0
|
|
20231018,121000,56210220,3645,3655,3655,3645,103
|
|
20231018,120900,55833785,3655,3655,3655,3655,0
|
|
20231018,120800,55833785,3655,3655,3655,3655,0
|
|
20231018,120700,55833785,3655,3655,3655,3655,0
|
|
20231018,120600,55833785,3655,3655,3655,3655,0
|
|
20231018,120500,55833785,3655,3655,3655,3655,59
|
|
20231018,120400,55618140,3650,3650,3650,3650,0
|
|
20231018,120300,55618140,3650,3650,3650,3650,0
|
|
20231018,120200,55618140,3650,3650,3650,3650,0
|
|
20231018,120100,55618140,3650,3650,3650,3650,0
|
|
20231018,120000,55618140,3650,3650,3650,3650,0
|
|
20231018,115900,55618140,3650,3650,3650,3650,0
|
|
20231018,115800,55618140,3650,3650,3650,3650,0
|
|
20231018,115700,55618140,3650,3650,3650,3650,0
|
|
20231018,115600,55618140,3650,3650,3650,3650,0
|
|
20231018,115500,55618140,3650,3650,3650,3650,237
|
|
20231018,115400,54753090,3650,3650,3650,3650,0
|
|
20231018,115300,54753090,3650,3650,3650,3650,0
|
|
20231018,115200,54753090,3650,3650,3650,3650,27
|
|
20231018,115100,54654540,3650,3650,3650,3650,2
|
|
20231018,115000,54647240,3650,3650,3650,3650,3
|
|
20231018,114900,54636290,3650,3650,3650,3650,0
|
|
20231018,114800,54636290,3650,3650,3650,3650,0
|
|
20231018,114700,54636290,3650,3650,3650,3650,0
|
|
20231018,114600,54636290,3650,3650,3650,3650,103
|
|
20231018,114500,54260340,3650,3655,3655,3650,150
|
|
20231018,114400,53712340,3655,3655,3655,3655,2
|
|
20231018,114300,53705030,3675,3675,3675,3675,0
|
|
20231018,114200,53705030,3675,3675,3675,3675,0
|
|
20231018,114100,53705030,3675,3675,3675,3675,0
|
|
20231018,114000,53705030,3675,3675,3675,3675,0
|
|
20231018,113900,53705030,3675,3675,3675,3675,0
|
|
20231018,113800,53705030,3675,3675,3675,3675,0
|
|
20231018,113700,53705030,3675,3675,3675,3675,0
|
|
20231018,113600,53705030,3675,3675,3675,3675,0
|
|
20231018,113500,53705030,3675,3675,3675,3675,0
|
|
20231018,113400,53705030,3675,3675,3675,3675,0
|
|
20231018,113300,53705030,3675,3675,3675,3675,0
|
|
20231018,113200,53705030,3675,3675,3675,3675,0
|
|
20231018,113100,53705030,3675,3675,3675,3675,0
|
|
20231018,113000,53705030,3675,3645,3675,3630,644
|
|
20231018,112900,51358370,3670,3670,3670,3670,0
|
|
20231018,112800,51358370,3670,3670,3670,3670,0
|
|
20231018,112700,51358370,3670,3670,3670,3670,72
|
|
20231018,112600,51094130,3670,3670,3670,3670,0
|
|
20231018,112500,51094130,3670,3670,3670,3670,0
|
|
20231018,112400,51094130,3670,3670,3670,3670,0
|
|
20231018,112300,51094130,3670,3670,3670,3670,0
|
|
20231018,112200,51094130,3670,3670,3670,3670,0
|
|
20231018,112100,51094130,3670,3670,3670,3670,0
|
|
20231018,112000,51094130,3670,3670,3670,3670,0
|
|
20231018,111900,51094130,3670,3670,3670,3670,0
|
|
20231018,111800,51094130,3670,3670,3670,3670,0
|
|
20231018,111700,51094130,3670,3670,3670,3670,0
|
|
20231018,111600,51094130,3670,3670,3670,3670,0
|
|
20231018,111500,51094130,3670,3670,3670,3670,0
|
|
20231018,111400,51094130,3670,3670,3670,3670,0
|
|
20231018,111300,51094130,3670,3670,3670,3670,0
|
|
20231018,111200,51094130,3670,3670,3670,3670,0
|
|
20231018,111100,51094130,3670,3670,3670,3670,0
|
|
20231018,111000,51094130,3670,3670,3670,3670,0
|
|
20231018,110900,51094130,3670,3670,3670,3670,0
|
|
20231018,110800,51094130,3670,3670,3670,3670,0
|
|
20231018,110700,51094130,3670,3665,3670,3665,113
|
|
20231018,110600,50679535,3645,3665,3665,3645,1801
|
|
20231018,110500,44114770,3665,3665,3665,3665,0
|
|
20231018,110400,44114770,3665,3665,3665,3665,0
|
|
20231018,110300,44114770,3665,3665,3665,3665,0
|
|
20231018,110200,44114770,3665,3665,3665,3665,0
|
|
20231018,110100,44114770,3665,3665,3665,3665,0
|
|
20231018,110000,44114770,3665,3665,3665,3665,0
|
|
20231018,105900,44114770,3665,3665,3665,3665,0
|
|
20231018,105800,44114770,3665,3665,3665,3665,0
|
|
20231018,105700,44114770,3665,3665,3665,3665,0
|
|
20231018,105600,44114770,3665,3665,3665,3665,0
|
|
20231018,105500,44114770,3665,3660,3665,3660,60
|
|
20231018,105400,43894940,3660,3660,3660,3660,6
|
|
20231018,105300,43872980,3650,3650,3650,3650,0
|
|
20231018,105200,43872980,3650,3650,3650,3650,0
|
|
20231018,105100,43872980,3650,3650,3650,3650,0
|
|
20231018,105000,43872980,3650,3650,3650,3650,0
|
|
20231018,104900,43872980,3650,3650,3650,3650,0
|
|
20231018,104800,43872980,3650,3650,3650,3650,0
|
|
20231018,104700,43872980,3650,3650,3650,3650,33
|
|
20231018,104600,43752530,3665,3665,3665,3665,0
|
|
20231018,104500,43752530,3665,3665,3665,3665,0
|
|
20231018,104400,43752530,3665,3665,3665,3665,0
|
|
20231018,104300,43752530,3665,3665,3665,3665,0
|
|
20231018,104200,43752530,3665,3665,3665,3665,0
|
|
20231018,104100,43752530,3665,3665,3665,3665,0
|
|
20231018,104000,43752530,3665,3665,3665,3665,30
|
|
20231018,103900,43642580,3670,3670,3670,3670,0
|
|
20231018,103800,43642580,3670,3670,3670,3670,0
|
|
20231018,103700,43642580,3670,3670,3670,3670,20
|
|
20231018,103600,43569180,3650,3670,3670,3650,40
|
|
20231018,103500,43422420,3670,3670,3670,3670,0
|
|
20231018,103400,43422420,3670,3665,3670,3665,170
|
|
20231018,103300,42799365,3665,3665,3665,3665,0
|
|
20231018,103200,42799365,3665,3665,3665,3665,0
|
|
20231018,103100,42799365,3665,3665,3665,3665,0
|
|
20231018,103000,42799365,3665,3665,3665,3665,20
|
|
20231018,102900,42726065,3665,3645,3665,3645,71
|
|
20231018,102800,42466270,3665,3665,3665,3665,0
|
|
20231018,102700,42466270,3665,3665,3665,3665,2
|
|
20231018,102600,42458940,3635,3635,3635,3635,0
|
|
20231018,102500,42458940,3635,3635,3635,3635,50
|
|
20231018,102400,42277190,3665,3665,3665,3665,4
|
|
20231018,102300,42262530,3665,3665,3665,3665,0
|
|
20231018,102200,42262530,3665,3665,3665,3665,0
|
|
20231018,102100,42262530,3665,3630,3665,3630,11
|
|
20231018,102000,42222565,3630,3670,3670,3630,159
|
|
20231018,101900,41642935,3670,3645,3670,3630,770
|
|
20231018,101800,38846435,3665,3665,3665,3665,0
|
|
20231018,101700,38846435,3665,3645,3665,3645,31
|
|
20231018,101600,38732875,3670,3640,3670,3635,82
|
|
20231018,101500,38434240,3640,3645,3645,3640,129
|
|
20231018,101400,37964630,3665,3665,3665,3665,0
|
|
20231018,101300,37964630,3665,3665,3665,3665,200
|
|
20231018,101200,37231630,3670,3670,3670,3670,0
|
|
20231018,101100,37231630,3670,3670,3670,3670,0
|
|
20231018,101000,37231630,3670,3670,3670,3670,0
|
|
20231018,100900,37231630,3670,3645,3670,3645,104
|
|
20231018,100800,36851705,3645,3640,3645,3640,502
|
|
20231018,100700,35024015,3645,3645,3645,3645,435
|
|
20231018,100600,33438440,3665,3665,3665,3665,0
|
|
20231018,100500,33438440,3665,3665,3665,3665,0
|
|
20231018,100400,33438440,3665,3665,3665,3665,0
|
|
20231018,100300,33438440,3665,3655,3670,3645,420
|
|
20231018,100200,31902660,3670,3670,3670,3670,6
|
|
20231018,100100,31880640,3655,3655,3655,3655,0
|
|
20231018,100000,31880640,3655,3655,3655,3655,0
|
|
20231018,095900,31880640,3655,3655,3655,3655,15
|
|
20231018,095800,31825815,3655,3655,3655,3655,0
|
|
20231018,095700,31825815,3655,3655,3655,3655,0
|
|
20231018,095600,31825815,3655,3655,3655,3655,1
|
|
20231018,095500,31822160,3650,3650,3650,3650,50
|
|
20231018,095400,31639660,3650,3650,3650,3650,50
|
|
20231018,095300,31457160,3645,3645,3645,3645,0
|
|
20231018,095200,31457160,3645,3645,3645,3645,0
|
|
20231018,095100,31457160,3645,3645,3645,3645,10
|
|
20231018,095000,31420710,3670,3670,3670,3670,0
|
|
20231018,094900,31420710,3670,3670,3670,3670,0
|
|
20231018,094800,31420710,3670,3670,3670,3670,0
|
|
20231018,094700,31420710,3670,3670,3670,3670,0
|
|
20231018,094600,31420710,3670,3670,3670,3670,0
|
|
20231018,094500,31420710,3670,3670,3670,3670,65
|
|
20231018,094400,31182160,3650,3650,3650,3650,714
|
|
20231018,094300,28576060,3660,3660,3660,3660,0
|
|
20231018,094200,28576060,3660,3660,3660,3660,19
|
|
20231018,094100,28506520,3675,3675,3675,3675,0
|
|
20231018,094000,28506520,3675,3675,3675,3675,0
|
|
20231018,093900,28506520,3675,3675,3675,3675,10
|
|
20231018,093800,28469770,3660,3665,3665,3660,299
|
|
20231018,093700,27373985,3685,3685,3685,3685,0
|
|
20231018,093600,27373985,3685,3685,3685,3685,0
|
|
20231018,093500,27373985,3685,3685,3685,3685,0
|
|
20231018,093400,27373985,3685,3685,3685,3685,0
|
|
20231018,093300,27373985,3685,3685,3685,3685,0
|
|
20231018,093200,27373985,3685,3685,3685,3685,37
|
|
20231018,093100,27237640,3685,3685,3685,3685,0
|
|
20231018,093000,27237640,3685,3685,3685,3685,0
|
|
20231018,092900,27237640,3685,3685,3685,3685,0
|
|
20231018,092800,27237640,3685,3685,3685,3685,14
|
|
20231018,092700,27186050,3680,3650,3680,3650,1207
|
|
20231018,092600,22761510,3670,3670,3670,3645,2260
|
|
20231018,092500,14520275,3655,3655,3655,3655,493
|
|
20231018,092400,12718360,3660,3660,3660,3660,7
|
|
20231018,092300,12692740,3670,3670,3670,3670,0
|
|
20231018,092200,12692740,3670,3670,3670,3670,0
|
|
20231018,092100,12692740,3670,3670,3670,3670,7
|
|
20231018,092000,12667050,3655,3655,3655,3655,200
|
|
20231018,091900,11936050,3670,3670,3670,3670,200
|
|
20231018,091800,11202050,3675,3675,3675,3675,0
|
|
20231018,091700,11202050,3675,3675,3675,3675,0
|
|
20231018,091600,11202050,3675,3675,3675,3675,0
|
|
20231018,091500,11202050,3675,3675,3675,3675,20
|
|
20231018,091400,11128550,3675,3675,3675,3675,100
|
|
20231018,091300,10761050,3675,3675,3675,3675,0
|
|
20231018,091200,10761050,3675,3675,3675,3675,0
|
|
20231018,091100,10761050,3675,3670,3675,3670,13
|
|
20231018,091000,10713280,3675,3675,3675,3675,0
|
|
20231018,090900,10713280,3675,3675,3675,3675,0
|
|
20231018,090800,10713280,3675,3670,3675,3670,40
|
|
20231018,090700,10566465,3670,3670,3670,3670,0
|
|
20231018,090600,10566465,3670,3670,3670,3670,13
|
|
20231018,090500,10518755,3645,3645,3645,3645,0
|
|
20231018,090400,10518755,3645,3650,3650,3645,211
|
|
20231018,090300,9748855,3650,3660,3660,3650,1000
|
|
20231018,090200,6098065,3660,3660,3660,3660,200
|
|
20231018,090100,5366065,3660,3660,3660,3660,200
|
|
20231018,090000,4634065,3670,3695,3695,3670,1258
|