658 lines
31 KiB
CSV
658 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231019,195500,320660605,3020,3020,3020,3020,2608
|
|
20231019,195400,320660605,3020,3020,3020,3020,0
|
|
20231019,195300,320660605,3020,3020,3020,3020,0
|
|
20231019,195200,320660605,3020,3020,3020,3020,0
|
|
20231019,195100,320660605,3020,3020,3020,3020,0
|
|
20231019,195000,320660605,3020,3020,3020,3020,0
|
|
20231019,194900,320660605,3020,3020,3020,3020,0
|
|
20231019,194800,320660605,3020,3020,3020,3020,0
|
|
20231019,194700,320660605,3020,3020,3020,3020,0
|
|
20231019,194600,320660605,3020,3020,3020,3020,0
|
|
20231019,194500,320660605,3020,3020,3020,3020,0
|
|
20231019,194400,320660605,3020,3020,3020,3020,0
|
|
20231019,194300,320660605,3020,3020,3020,3020,0
|
|
20231019,194200,320660605,3020,3020,3020,3020,0
|
|
20231019,194100,320660605,3020,3020,3020,3020,0
|
|
20231019,194000,320660605,3020,3020,3020,3020,0
|
|
20231019,193900,320660605,3020,3020,3020,3020,0
|
|
20231019,193800,320660605,3020,3020,3020,3020,0
|
|
20231019,193700,320660605,3020,3020,3020,3020,0
|
|
20231019,193600,320660605,3020,3020,3020,3020,0
|
|
20231019,193500,320660605,3020,3020,3020,3020,0
|
|
20231019,193400,320660605,3020,3020,3020,3020,0
|
|
20231019,193300,320660605,3020,3020,3020,3020,0
|
|
20231019,193200,320660605,3020,3020,3020,3020,0
|
|
20231019,193100,320660605,3020,3020,3020,3020,0
|
|
20231019,193000,320660605,3020,3020,3020,3020,0
|
|
20231019,192900,320660605,3020,3020,3020,3020,0
|
|
20231019,192800,320660605,3020,3020,3020,3020,0
|
|
20231019,192700,320660605,3020,3020,3020,3020,0
|
|
20231019,192600,320660605,3020,3020,3020,3020,0
|
|
20231019,192500,320660605,3020,3020,3020,3020,2608
|
|
20231019,192400,320660605,3020,3020,3020,3020,0
|
|
20231019,192300,320660605,3020,3020,3020,3020,0
|
|
20231019,192200,320660605,3020,3020,3020,3020,0
|
|
20231019,192100,320660605,3020,3020,3020,3020,0
|
|
20231019,192000,320660605,3020,3020,3020,3020,0
|
|
20231019,191900,320660605,3020,3020,3020,3020,0
|
|
20231019,191800,320660605,3020,3020,3020,3020,0
|
|
20231019,191700,320660605,3020,3020,3020,3020,0
|
|
20231019,191600,320660605,3020,3020,3020,3020,0
|
|
20231019,191500,320660605,3020,3020,3020,3020,0
|
|
20231019,191400,320660605,3020,3020,3020,3020,0
|
|
20231019,191300,320660605,3020,3020,3020,3020,0
|
|
20231019,191200,320660605,3020,3020,3020,3020,0
|
|
20231019,191100,320660605,3020,3020,3020,3020,0
|
|
20231019,191000,320660605,3020,3020,3020,3020,0
|
|
20231019,190900,320660605,3020,3020,3020,3020,0
|
|
20231019,190800,320660605,3020,3020,3020,3020,0
|
|
20231019,190700,320660605,3020,3020,3020,3020,0
|
|
20231019,190600,320660605,3020,3020,3020,3020,0
|
|
20231019,190500,320660605,3020,3020,3020,3020,0
|
|
20231019,190400,320660605,3020,3020,3020,3020,0
|
|
20231019,190300,320660605,3020,3020,3020,3020,0
|
|
20231019,190200,320660605,3020,3020,3020,3020,0
|
|
20231019,190100,320660605,3020,3020,3020,3020,0
|
|
20231019,190000,320660605,3020,3020,3020,3020,0
|
|
20231019,185900,320660605,3020,3020,3020,3020,0
|
|
20231019,185800,320660605,3020,3020,3020,3020,0
|
|
20231019,185700,320660605,3020,3020,3020,3020,0
|
|
20231019,185600,320660605,3020,3020,3020,3020,0
|
|
20231019,185500,320660605,3020,3020,3020,3020,2608
|
|
20231019,185400,320660605,3020,3020,3020,3020,0
|
|
20231019,185300,320660605,3020,3020,3020,3020,0
|
|
20231019,185200,320660605,3020,3020,3020,3020,0
|
|
20231019,185100,320660605,3020,3020,3020,3020,0
|
|
20231019,185000,320660605,3020,3020,3020,3020,0
|
|
20231019,184900,320660605,3020,3020,3020,3020,0
|
|
20231019,184800,320660605,3020,3020,3020,3020,0
|
|
20231019,184700,320660605,3020,3020,3020,3020,0
|
|
20231019,184600,320660605,3020,3020,3020,3020,0
|
|
20231019,184500,320660605,3020,3020,3020,3020,0
|
|
20231019,184400,320660605,3020,3020,3020,3020,0
|
|
20231019,184300,320660605,3020,3020,3020,3020,0
|
|
20231019,184200,320660605,3020,3020,3020,3020,0
|
|
20231019,184100,320660605,3020,3020,3020,3020,0
|
|
20231019,184000,320660605,3020,3020,3020,3020,0
|
|
20231019,183900,320660605,3020,3020,3020,3020,0
|
|
20231019,183800,320660605,3020,3020,3020,3020,0
|
|
20231019,183700,320660605,3020,3020,3020,3020,0
|
|
20231019,183600,320660605,3020,3020,3020,3020,0
|
|
20231019,183500,320660605,3020,3020,3020,3020,0
|
|
20231019,183400,320660605,3020,3020,3020,3020,0
|
|
20231019,183300,320660605,3020,3020,3020,3020,0
|
|
20231019,183200,320660605,3020,3020,3020,3020,0
|
|
20231019,183100,320660605,3020,3020,3020,3020,0
|
|
20231019,183000,320660605,3020,3020,3020,3020,0
|
|
20231019,182900,320660605,3020,3020,3020,3020,0
|
|
20231019,182800,320660605,3020,3020,3020,3020,0
|
|
20231019,182700,320660605,3020,3020,3020,3020,0
|
|
20231019,182600,320660605,3020,3020,3020,3020,0
|
|
20231019,182500,320660605,3020,3020,3020,3020,2608
|
|
20231019,182400,320660605,3020,3020,3020,3020,0
|
|
20231019,182300,320660605,3020,3020,3020,3020,0
|
|
20231019,182200,320660605,3020,3020,3020,3020,0
|
|
20231019,182100,320660605,3020,3020,3020,3020,0
|
|
20231019,182000,320660605,3020,3020,3020,3020,0
|
|
20231019,181900,320660605,3020,3020,3020,3020,0
|
|
20231019,181800,320660605,3020,3020,3020,3020,0
|
|
20231019,181700,320660605,3020,3020,3020,3020,0
|
|
20231019,181600,320660605,3020,3020,3020,3020,0
|
|
20231019,181500,320660605,3020,3020,3020,3020,0
|
|
20231019,181400,320660605,3020,3020,3020,3020,0
|
|
20231019,181300,320660605,3020,3020,3020,3020,0
|
|
20231019,181200,320660605,3020,3020,3020,3020,0
|
|
20231019,181100,320660605,3020,3020,3020,3020,0
|
|
20231019,181000,320660605,3020,3020,3020,3020,0
|
|
20231019,180900,320660605,3020,3020,3020,3020,0
|
|
20231019,180800,320660605,3020,3020,3020,3020,0
|
|
20231019,180700,320660605,3020,3020,3020,3020,0
|
|
20231019,180600,320660605,3020,3020,3020,3020,0
|
|
20231019,180500,320660605,3020,3020,3020,3020,0
|
|
20231019,180400,320660605,3020,3020,3020,3020,0
|
|
20231019,180300,320660605,3020,3020,3020,3020,0
|
|
20231019,180200,320660605,3020,3020,3020,3020,0
|
|
20231019,180100,320660605,3020,3020,3020,3020,0
|
|
20231019,180000,320660605,3020,3020,3020,3020,0
|
|
20231019,175900,320660605,3020,3020,3020,3020,0
|
|
20231019,175800,320660605,3020,3020,3020,3020,0
|
|
20231019,175700,320660605,3020,3020,3020,3020,0
|
|
20231019,175600,320660605,3020,3020,3020,3020,0
|
|
20231019,175500,320660605,3020,3020,3020,3020,2608
|
|
20231019,175400,320660605,3020,3020,3020,3020,0
|
|
20231019,175300,320660605,3020,3020,3020,3020,0
|
|
20231019,175200,320660605,3020,3020,3020,3020,0
|
|
20231019,175100,320660605,3020,3020,3020,3020,0
|
|
20231019,175000,320660605,3020,3020,3020,3020,0
|
|
20231019,174900,320660605,3020,3020,3020,3020,0
|
|
20231019,174800,320660605,3020,3020,3020,3020,0
|
|
20231019,174700,320660605,3020,3020,3020,3020,0
|
|
20231019,174600,320660605,3020,3020,3020,3020,0
|
|
20231019,174500,320660605,3020,3020,3020,3020,0
|
|
20231019,174400,320660605,3020,3020,3020,3020,0
|
|
20231019,174300,320660605,3020,3020,3020,3020,0
|
|
20231019,174200,320660605,3020,3020,3020,3020,0
|
|
20231019,174100,320660605,3020,3020,3020,3020,0
|
|
20231019,174000,320660605,3020,3020,3020,3020,0
|
|
20231019,173900,320660605,3020,3020,3020,3020,0
|
|
20231019,173800,320660605,3020,3020,3020,3020,0
|
|
20231019,173700,320660605,3020,3020,3020,3020,0
|
|
20231019,173600,320660605,3020,3020,3020,3020,0
|
|
20231019,173500,320660605,3020,3020,3020,3020,0
|
|
20231019,173400,320660605,3020,3020,3020,3020,0
|
|
20231019,173300,320660605,3020,3020,3020,3020,0
|
|
20231019,173200,320660605,3020,3020,3020,3020,0
|
|
20231019,173100,320660605,3020,3020,3020,3020,0
|
|
20231019,173000,320660605,3020,3020,3020,3020,0
|
|
20231019,172900,320660605,3020,3020,3020,3020,0
|
|
20231019,172800,320660605,3020,3020,3020,3020,0
|
|
20231019,172700,320660605,3020,3020,3020,3020,0
|
|
20231019,172600,320660605,3020,3020,3020,3020,0
|
|
20231019,172500,320660605,3020,3020,3020,3020,2608
|
|
20231019,172400,320660605,3020,3020,3020,3020,0
|
|
20231019,172300,320660605,3020,3020,3020,3020,0
|
|
20231019,172200,320660605,3020,3020,3020,3020,0
|
|
20231019,172100,320660605,3020,3020,3020,3020,0
|
|
20231019,172000,320660605,3020,3020,3020,3020,0
|
|
20231019,171900,320660605,3020,3020,3020,3020,0
|
|
20231019,171800,320660605,3020,3020,3020,3020,0
|
|
20231019,171700,320660605,3020,3020,3020,3020,0
|
|
20231019,171600,320660605,3020,3020,3020,3020,0
|
|
20231019,171500,320660605,3020,3020,3020,3020,0
|
|
20231019,171400,320660605,3020,3020,3020,3020,0
|
|
20231019,171300,320660605,3020,3020,3020,3020,0
|
|
20231019,171200,320660605,3020,3020,3020,3020,0
|
|
20231019,171100,320660605,3020,3020,3020,3020,0
|
|
20231019,171000,320660605,3020,3020,3020,3020,0
|
|
20231019,170900,320660605,3020,3020,3020,3020,0
|
|
20231019,170800,320660605,3020,3020,3020,3020,0
|
|
20231019,170700,320660605,3020,3020,3020,3020,0
|
|
20231019,170600,320660605,3020,3020,3020,3020,0
|
|
20231019,170500,320660605,3020,3020,3020,3020,0
|
|
20231019,170400,320660605,3020,3020,3020,3020,0
|
|
20231019,170300,320660605,3020,3020,3020,3020,0
|
|
20231019,170200,320660605,3020,3020,3020,3020,0
|
|
20231019,170100,320660605,3020,3020,3020,3020,0
|
|
20231019,170000,320660605,3020,3020,3020,3020,0
|
|
20231019,165900,320660605,3020,3020,3020,3020,0
|
|
20231019,165800,320660605,3020,3020,3020,3020,0
|
|
20231019,165700,320660605,3020,3020,3020,3020,0
|
|
20231019,165600,320660605,3020,3020,3020,3020,0
|
|
20231019,165500,320660605,3020,3020,3020,3020,2608
|
|
20231019,165400,320660605,3020,3020,3020,3020,0
|
|
20231019,165300,320660605,3020,3020,3020,3020,0
|
|
20231019,165200,320660605,3020,3020,3020,3020,0
|
|
20231019,165100,320660605,3020,3020,3020,3020,0
|
|
20231019,165000,320660605,3020,3020,3020,3020,0
|
|
20231019,164900,320660605,3020,3020,3020,3020,0
|
|
20231019,164800,320660605,3020,3020,3020,3020,0
|
|
20231019,164700,320660605,3020,3020,3020,3020,0
|
|
20231019,164600,320660605,3020,3020,3020,3020,0
|
|
20231019,164500,320660605,3020,3020,3020,3020,0
|
|
20231019,164400,320660605,3020,3020,3020,3020,0
|
|
20231019,164300,320660605,3020,3020,3020,3020,0
|
|
20231019,164200,320660605,3020,3020,3020,3020,0
|
|
20231019,164100,320660605,3020,3020,3020,3020,0
|
|
20231019,164000,320660605,3020,3020,3020,3020,0
|
|
20231019,163900,320660605,3020,3020,3020,3020,0
|
|
20231019,163800,320660605,3020,3020,3020,3020,0
|
|
20231019,163700,320660605,3020,3020,3020,3020,0
|
|
20231019,163600,320660605,3020,3020,3020,3020,0
|
|
20231019,163500,320660605,3020,3020,3020,3020,0
|
|
20231019,163400,320660605,3020,3020,3020,3020,0
|
|
20231019,163300,320660605,3020,3020,3020,3020,0
|
|
20231019,163200,320660605,3020,3020,3020,3020,0
|
|
20231019,163100,320660605,3020,3020,3020,3020,0
|
|
20231019,163000,320660605,3020,3020,3020,3020,0
|
|
20231019,162900,320660605,3020,3020,3020,3020,0
|
|
20231019,162800,320660605,3020,3020,3020,3020,0
|
|
20231019,162700,320660605,3020,3020,3020,3020,0
|
|
20231019,162600,320660605,3020,3020,3020,3020,0
|
|
20231019,162500,320660605,3020,3020,3020,3020,2608
|
|
20231019,162400,320660605,3020,3020,3020,3020,0
|
|
20231019,162300,320660605,3020,3020,3020,3020,0
|
|
20231019,162200,320660605,3020,3020,3020,3020,0
|
|
20231019,162100,320660605,3020,3020,3020,3020,0
|
|
20231019,162000,320660605,3020,3020,3020,3020,0
|
|
20231019,161900,320660605,3020,3020,3020,3020,0
|
|
20231019,161800,320660605,3020,3020,3020,3020,0
|
|
20231019,161700,320660605,3020,3020,3020,3020,0
|
|
20231019,161600,320660605,3020,3020,3020,3020,0
|
|
20231019,161500,320660605,3020,3020,3020,3020,0
|
|
20231019,161400,320660605,3020,3020,3020,3020,0
|
|
20231019,161300,320660605,3020,3020,3020,3020,0
|
|
20231019,161200,320660605,3020,3020,3020,3020,0
|
|
20231019,161100,320660605,3020,3020,3020,3020,0
|
|
20231019,161000,320660605,3020,3020,3020,3020,0
|
|
20231019,160900,320660605,3020,3020,3020,3020,0
|
|
20231019,160800,320660605,3020,3020,3020,3020,0
|
|
20231019,160700,320660605,3020,3020,3020,3020,0
|
|
20231019,160600,320660605,3020,3020,3020,3020,0
|
|
20231019,160500,320660605,3020,3020,3020,3020,0
|
|
20231019,160400,320660605,3020,3020,3020,3020,0
|
|
20231019,160300,320660605,3020,3020,3020,3020,0
|
|
20231019,160200,320660605,3020,3020,3020,3020,0
|
|
20231019,160100,320660605,3020,3020,3020,3020,0
|
|
20231019,160000,320660605,3020,3020,3020,3020,0
|
|
20231019,155900,320660605,3020,3020,3020,3020,0
|
|
20231019,155800,320660605,3020,3020,3020,3020,0
|
|
20231019,155700,320660605,3020,3020,3020,3020,0
|
|
20231019,155600,320660605,3020,3020,3020,3020,0
|
|
20231019,155500,320660605,3020,3020,3020,3020,2608
|
|
20231019,155400,320660605,3020,3020,3020,3020,0
|
|
20231019,155300,320660605,3020,3020,3020,3020,0
|
|
20231019,155200,320660605,3020,3020,3020,3020,0
|
|
20231019,155100,320660605,3020,3020,3020,3020,0
|
|
20231019,155000,320660605,3020,3020,3020,3020,0
|
|
20231019,154900,320660605,3020,3020,3020,3020,0
|
|
20231019,154800,320660605,3020,3020,3020,3020,0
|
|
20231019,154700,320660605,3020,3020,3020,3020,0
|
|
20231019,154600,320660605,3020,3020,3020,3020,0
|
|
20231019,154500,320660605,3020,3020,3020,3020,0
|
|
20231019,154400,320660605,3020,3020,3020,3020,0
|
|
20231019,154300,320660605,3020,3020,3020,3020,0
|
|
20231019,154200,320660605,3020,3020,3020,3020,0
|
|
20231019,154100,320660605,3020,3020,3020,3020,0
|
|
20231019,154000,320660605,3020,3020,3020,3020,0
|
|
20231019,153900,320660605,3020,3020,3020,3020,0
|
|
20231019,153800,320660605,3020,3020,3020,3020,0
|
|
20231019,153700,320660605,3020,3020,3020,3020,0
|
|
20231019,153600,320660605,3020,3020,3020,3020,0
|
|
20231019,153500,320660605,3020,3020,3020,3020,0
|
|
20231019,153400,320660605,3020,3020,3020,3020,0
|
|
20231019,153300,320660605,3020,3020,3020,3020,0
|
|
20231019,153200,320660605,3020,3020,3020,3020,0
|
|
20231019,153100,320660605,3020,3020,3020,3020,0
|
|
20231019,153000,320660605,3020,3020,3020,3020,2608
|
|
20231019,152900,312784445,3025,3025,3025,3025,0
|
|
20231019,152800,312784445,3025,3025,3025,3025,0
|
|
20231019,152700,312784445,3025,3025,3025,3025,0
|
|
20231019,152600,312784445,3025,3025,3025,3025,0
|
|
20231019,152500,312784445,3025,3025,3025,3025,0
|
|
20231019,152400,312784445,3025,3025,3025,3025,0
|
|
20231019,152300,312784445,3025,3025,3025,3025,0
|
|
20231019,152200,312784445,3025,3025,3025,3025,0
|
|
20231019,152100,312784445,3025,3025,3025,3025,0
|
|
20231019,152000,312784445,3025,3025,3025,3025,0
|
|
20231019,151900,312784445,3025,3025,3025,3025,0
|
|
20231019,151800,312784445,3025,3025,3025,3025,327
|
|
20231019,151700,311795270,3025,3025,3025,3025,130
|
|
20231019,151600,311402020,3020,3020,3020,3020,257
|
|
20231019,151500,310625880,3020,3020,3020,3020,0
|
|
20231019,151400,310625880,3020,3020,3020,3020,60
|
|
20231019,151300,310444680,3035,3035,3035,3035,400
|
|
20231019,151200,309230680,3035,3035,3035,3035,0
|
|
20231019,151100,309230680,3035,3035,3035,3035,0
|
|
20231019,151000,309230680,3035,3035,3035,3035,0
|
|
20231019,150900,309230680,3035,3035,3035,3035,1271
|
|
20231019,150800,305373195,3035,3035,3035,3035,100
|
|
20231019,150700,305069695,3030,3020,3030,3020,1098
|
|
20231019,150600,301743120,3020,3020,3020,3020,0
|
|
20231019,150500,301743120,3020,3020,3020,3020,0
|
|
20231019,150400,301743120,3020,3020,3020,3020,0
|
|
20231019,150300,301743120,3020,3020,3020,3020,0
|
|
20231019,150200,301743120,3020,3020,3020,3020,0
|
|
20231019,150100,301743120,3020,3020,3020,3020,0
|
|
20231019,150000,301743120,3020,3020,3020,3020,0
|
|
20231019,145900,301743120,3020,3020,3020,3020,0
|
|
20231019,145800,301743120,3020,3020,3020,3020,0
|
|
20231019,145700,301743120,3020,3020,3020,3020,0
|
|
20231019,145600,301743120,3020,3020,3020,3020,23
|
|
20231019,145500,301673660,3020,3020,3020,3020,277
|
|
20231019,145400,300837120,3015,3015,3015,3015,0
|
|
20231019,145300,300837120,3015,3015,3015,3015,0
|
|
20231019,145200,300837120,3015,3015,3015,3015,47
|
|
20231019,145100,300695415,3015,3020,3020,3015,133
|
|
20231019,145000,300293920,3020,3020,3020,3020,0
|
|
20231019,144900,300293920,3020,3020,3020,3020,1153
|
|
20231019,144800,296811860,3020,3020,3020,3020,0
|
|
20231019,144700,296811860,3020,3020,3020,3020,344
|
|
20231019,144600,295772980,3020,3035,3035,3020,806
|
|
20231019,144500,293336360,3035,3035,3035,3035,1050
|
|
20231019,144400,290149610,3035,3035,3035,3035,100
|
|
20231019,144300,289846110,3030,3030,3030,3030,96
|
|
20231019,144200,289555230,3015,3015,3015,3015,0
|
|
20231019,144100,289555230,3015,3015,3015,3015,0
|
|
20231019,144000,289555230,3015,3015,3015,3015,0
|
|
20231019,143900,289555230,3015,3015,3015,3015,0
|
|
20231019,143800,289555230,3015,3015,3015,3015,1
|
|
20231019,143700,289552215,3015,3015,3015,3015,0
|
|
20231019,143600,289552215,3015,3015,3015,3015,0
|
|
20231019,143500,289552215,3015,3015,3015,3015,0
|
|
20231019,143400,289552215,3015,3015,3015,3015,0
|
|
20231019,143300,289552215,3015,3015,3015,3015,195
|
|
20231019,143200,288964290,3015,3015,3015,3015,0
|
|
20231019,143100,288964290,3015,3015,3015,3015,100
|
|
20231019,143000,288662790,3030,3030,3030,3030,0
|
|
20231019,142900,288662790,3030,3030,3030,3030,0
|
|
20231019,142800,288662790,3030,3030,3030,3030,0
|
|
20231019,142700,288662790,3030,3030,3030,3030,40
|
|
20231019,142600,288541590,3030,3030,3030,3030,10
|
|
20231019,142500,288511290,3030,3030,3030,3030,0
|
|
20231019,142400,288511290,3030,3030,3030,3030,0
|
|
20231019,142300,288511290,3030,3030,3030,3030,100
|
|
20231019,142200,288208290,3015,3015,3015,3015,1
|
|
20231019,142100,288205275,3030,3030,3030,3030,0
|
|
20231019,142000,288205275,3030,3030,3030,3030,100
|
|
20231019,141900,287902275,3030,3030,3030,3030,0
|
|
20231019,141800,287902275,3030,3030,3030,3030,0
|
|
20231019,141700,287902275,3030,3030,3030,3030,151
|
|
20231019,141600,287444745,3020,3010,3020,3010,61
|
|
20231019,141500,287260645,3010,3010,3010,3010,21
|
|
20231019,141400,287197435,3010,3010,3010,3010,0
|
|
20231019,141300,287197435,3010,3010,3010,3010,0
|
|
20231019,141200,287197435,3010,3010,3010,3010,0
|
|
20231019,141100,287197435,3010,3010,3010,3010,0
|
|
20231019,141000,287197435,3010,3010,3010,3010,0
|
|
20231019,140900,287197435,3010,3010,3010,3010,95
|
|
20231019,140800,286911485,3010,3010,3010,3010,0
|
|
20231019,140700,286911485,3010,3010,3010,3010,0
|
|
20231019,140600,286911485,3010,3010,3010,3010,1
|
|
20231019,140500,286908475,3010,3010,3010,3010,0
|
|
20231019,140400,286908475,3010,3010,3010,3010,0
|
|
20231019,140300,286908475,3010,3010,3010,3010,0
|
|
20231019,140200,286908475,3010,3010,3010,3010,0
|
|
20231019,140100,286908475,3010,3010,3010,3010,0
|
|
20231019,140000,286908475,3010,3010,3010,3010,0
|
|
20231019,135900,286908475,3010,3010,3010,3010,1
|
|
20231019,135800,286905465,3010,3010,3010,3010,0
|
|
20231019,135700,286905465,3010,3010,3010,3010,0
|
|
20231019,135600,286905465,3010,3010,3010,3010,0
|
|
20231019,135500,286905465,3010,3010,3010,3010,1
|
|
20231019,135400,286902455,3005,3005,3005,3005,0
|
|
20231019,135300,286902455,3005,3005,3005,3005,0
|
|
20231019,135200,286902455,3005,3005,3005,3005,11
|
|
20231019,135100,286869400,3010,3010,3010,3010,0
|
|
20231019,135000,286869400,3010,3010,3010,3010,300
|
|
20231019,134900,285966400,3010,3010,3010,3010,0
|
|
20231019,134800,285966400,3010,3015,3015,3010,729
|
|
20231019,134700,283770465,3015,3015,3015,3015,0
|
|
20231019,134600,283770465,3015,3015,3020,3015,66
|
|
20231019,134500,283571470,3015,3015,3015,3015,28
|
|
20231019,134400,283487050,3015,3015,3015,3015,125
|
|
20231019,134300,283110175,3015,3015,3020,3015,640
|
|
20231019,134200,281178575,3015,3025,3025,3015,500
|
|
20231019,134100,279670215,3025,3025,3025,3025,4
|
|
20231019,134000,279658115,3025,3025,3030,3025,14
|
|
20231019,133900,279615715,3025,3030,3030,3025,109
|
|
20231019,133800,279285480,3025,3030,3030,3025,292
|
|
20231019,133700,278401455,3030,3030,3030,3030,0
|
|
20231019,133600,278401455,3030,3030,3030,3030,17
|
|
20231019,133500,278349945,3035,3030,3035,3030,304
|
|
20231019,133400,277427825,3030,3035,3035,3030,153
|
|
20231019,133300,276963500,3035,3035,3035,3035,116
|
|
20231019,133200,276611440,3030,3030,3030,3030,10
|
|
20231019,133100,276581140,3035,3030,3035,3030,51
|
|
20231019,133000,276426605,3030,3030,3030,3030,226
|
|
20231019,132900,275741825,3030,3030,3030,3030,969
|
|
20231019,132800,272805755,3030,3035,3035,3030,349
|
|
20231019,132700,271747600,3035,3035,3035,3035,38
|
|
20231019,132600,271632270,3035,3030,3035,3030,909
|
|
20231019,132500,268873475,3030,3030,3030,3030,129
|
|
20231019,132400,268482605,3025,3025,3025,3025,0
|
|
20231019,132300,268482605,3025,3025,3025,3025,0
|
|
20231019,132200,268482605,3025,3025,3025,3025,0
|
|
20231019,132100,268482605,3025,3025,3025,3025,3
|
|
20231019,132000,268473530,3025,3025,3025,3025,3
|
|
20231019,131900,268464455,3025,3025,3025,3025,100
|
|
20231019,131800,268161955,3025,3025,3025,3025,3
|
|
20231019,131700,268152880,3030,3030,3030,3030,0
|
|
20231019,131600,268152880,3030,3030,3030,3030,6
|
|
20231019,131500,268134700,3035,3035,3035,3035,89
|
|
20231019,131400,267864585,3035,3035,3035,3035,11
|
|
20231019,131300,267831200,3025,3030,3030,3025,76
|
|
20231019,131200,267601020,3030,3030,3030,3030,98
|
|
20231019,131100,267304080,3035,3035,3035,3030,210
|
|
20231019,131000,266666760,3040,3040,3040,3040,233
|
|
20231019,130900,265958440,3035,3035,3035,3035,7
|
|
20231019,130800,265937195,3040,3035,3040,3035,151
|
|
20231019,130700,265478600,3040,3035,3040,3035,59
|
|
20231019,130600,265299245,3040,3035,3040,3035,1548
|
|
20231019,130500,260594320,3030,3030,3030,3030,0
|
|
20231019,130400,260594320,3030,3030,3030,3030,63
|
|
20231019,130300,260403430,3030,3030,3030,3030,663
|
|
20231019,130200,258394540,3030,3005,3030,3005,9172
|
|
20231019,130100,230740760,3005,3005,3005,2995,227
|
|
20231019,130000,230058730,3005,3005,3005,3005,300
|
|
20231019,125900,229157230,3005,3010,3010,3005,449
|
|
20231019,125800,227807930,3010,3005,3010,3005,1887
|
|
20231019,125700,222128270,3005,2995,3010,2995,13960
|
|
20231019,125600,180245730,2990,2990,2990,2990,0
|
|
20231019,125500,180245730,2990,2990,2990,2990,100
|
|
20231019,125400,179946730,2990,2990,2990,2990,367
|
|
20231019,125300,178849400,2990,2985,2990,2985,1259
|
|
20231019,125200,175087680,2985,2985,2985,2985,517
|
|
20231019,125100,173544435,2980,2980,2980,2980,293
|
|
20231019,125000,172671295,2980,2980,2980,2980,0
|
|
20231019,124900,172671295,2980,2980,2980,2980,7
|
|
20231019,124800,172650435,2975,2975,2975,2975,0
|
|
20231019,124700,172650435,2975,2975,2975,2975,0
|
|
20231019,124600,172650435,2975,2980,2980,2975,678
|
|
20231019,124500,170630885,2985,2980,2990,2980,2000
|
|
20231019,124400,164656535,2980,2980,2980,2980,300
|
|
20231019,124300,163762535,2975,2960,2975,2960,826
|
|
20231019,124200,161310795,2960,2955,2960,2955,712
|
|
20231019,124100,159203975,2955,2955,2955,2955,0
|
|
20231019,124000,159203975,2955,2955,2955,2955,0
|
|
20231019,123900,159203975,2955,2955,2955,2955,0
|
|
20231019,123800,159203975,2955,2955,2955,2955,4
|
|
20231019,123700,159192155,2955,2955,2955,2955,0
|
|
20231019,123600,159192155,2955,2955,2955,2955,122
|
|
20231019,123500,158831645,2960,2960,2960,2960,9
|
|
20231019,123400,158805005,2960,2960,2965,2960,625
|
|
20231019,123300,156953400,2955,2955,2955,2955,0
|
|
20231019,123200,156953400,2955,2955,2955,2955,0
|
|
20231019,123100,156953400,2955,2955,2955,2955,0
|
|
20231019,123000,156953400,2955,2955,2955,2955,0
|
|
20231019,122900,156953400,2955,2955,2955,2955,0
|
|
20231019,122800,156953400,2955,2955,2955,2955,0
|
|
20231019,122700,156953400,2955,2955,2955,2955,116
|
|
20231019,122600,156610620,2950,2950,2950,2950,658
|
|
20231019,122500,154669520,2950,2950,2950,2950,0
|
|
20231019,122400,154669520,2950,2950,2950,2950,0
|
|
20231019,122300,154669520,2950,2950,2950,2950,200
|
|
20231019,122200,154079520,2950,2950,2950,2950,2
|
|
20231019,122100,154073620,2950,2950,2950,2950,521
|
|
20231019,122000,152536670,2955,2955,2955,2955,1816
|
|
20231019,121900,147170390,2955,2955,2955,2955,24
|
|
20231019,121800,147099470,2955,2960,2960,2955,677
|
|
20231019,121700,145095665,2965,2965,2965,2965,0
|
|
20231019,121600,145095665,2965,2965,2965,2965,0
|
|
20231019,121500,145095665,2965,2965,2965,2965,0
|
|
20231019,121400,145095665,2965,2965,2965,2960,16
|
|
20231019,121300,145048295,2960,2960,2960,2960,380
|
|
20231019,121200,143923495,2965,2965,2965,2965,0
|
|
20231019,121100,143923495,2965,2965,2965,2965,4
|
|
20231019,121000,143911635,2960,2960,2960,2960,0
|
|
20231019,120900,143911635,2960,2960,2960,2960,0
|
|
20231019,120800,143911635,2960,2960,2960,2960,0
|
|
20231019,120700,143911635,2960,2960,2960,2960,19
|
|
20231019,120600,143855395,2960,2960,2960,2960,35
|
|
20231019,120500,143751795,2960,2960,2960,2960,34
|
|
20231019,120400,143651155,2960,2960,2960,2960,936
|
|
20231019,120300,140880595,2960,2960,2960,2960,0
|
|
20231019,120200,140880595,2960,2960,2960,2960,0
|
|
20231019,120100,140880595,2960,2960,2960,2960,2
|
|
20231019,120000,140874675,2960,2960,2960,2960,0
|
|
20231019,115900,140874675,2960,2960,2960,2960,70
|
|
20231019,115800,140667475,2960,2960,2960,2960,0
|
|
20231019,115700,140667475,2960,2960,2960,2960,0
|
|
20231019,115600,140667475,2960,2960,2960,2960,0
|
|
20231019,115500,140667475,2960,2960,2960,2960,0
|
|
20231019,115400,140667475,2960,2960,2960,2960,0
|
|
20231019,115300,140667475,2960,2960,2960,2960,0
|
|
20231019,115200,140667475,2960,2960,2960,2960,0
|
|
20231019,115100,140667475,2960,2960,2960,2960,0
|
|
20231019,115000,140667475,2960,2960,2960,2960,0
|
|
20231019,114900,140667475,2960,2960,2960,2960,0
|
|
20231019,114800,140667475,2960,2960,2960,2960,0
|
|
20231019,114700,140667475,2960,2960,2960,2960,880
|
|
20231019,114600,138062675,2960,2960,2960,2960,1902
|
|
20231019,114500,132432755,2965,2965,2965,2965,1
|
|
20231019,114400,132429790,2960,2960,2960,2960,248
|
|
20231019,114300,131695710,2960,2960,2960,2960,0
|
|
20231019,114200,131695710,2960,2960,2960,2960,0
|
|
20231019,114100,131695710,2960,2960,2960,2960,0
|
|
20231019,114000,131695710,2960,2960,2960,2960,40
|
|
20231019,113900,131577310,2955,2955,2955,2955,37
|
|
20231019,113800,131467975,2955,2955,2955,2955,0
|
|
20231019,113700,131467975,2955,2955,2955,2955,0
|
|
20231019,113600,131467975,2955,2955,2955,2955,0
|
|
20231019,113500,131467975,2955,2960,2960,2955,29
|
|
20231019,113400,131382275,2955,2955,2955,2955,11
|
|
20231019,113300,131349770,2960,2960,2960,2960,0
|
|
20231019,113200,131349770,2960,2960,2960,2960,0
|
|
20231019,113100,131349770,2960,2960,2960,2960,0
|
|
20231019,113000,131349770,2960,2960,2960,2960,0
|
|
20231019,112900,131349770,2960,2960,2960,2960,0
|
|
20231019,112800,131349770,2960,2960,2960,2960,0
|
|
20231019,112700,131349770,2960,2960,2960,2960,0
|
|
20231019,112600,131349770,2960,2960,2960,2960,99
|
|
20231019,112500,131056730,2960,2960,2960,2960,5
|
|
20231019,112400,131041930,2955,2955,2955,2955,0
|
|
20231019,112300,131041930,2955,2955,2955,2955,0
|
|
20231019,112200,131041930,2955,2955,2955,2955,899
|
|
20231019,112100,128385385,2960,2955,2960,2955,91
|
|
20231019,112000,128116440,2955,2960,2960,2955,1129
|
|
20231019,111900,124774605,2960,2960,2960,2960,0
|
|
20231019,111800,124774605,2960,2960,2960,2960,4
|
|
20231019,111700,124762765,2960,2960,2960,2960,0
|
|
20231019,111600,124762765,2960,2960,2960,2960,0
|
|
20231019,111500,124762765,2960,2960,2960,2960,3
|
|
20231019,111400,124753885,2960,2960,2960,2960,0
|
|
20231019,111300,124753885,2960,2960,2960,2960,10
|
|
20231019,111200,124724285,2960,2960,2960,2960,3
|
|
20231019,111100,124715405,2960,2960,2960,2960,10
|
|
20231019,111000,124685805,2965,2965,2965,2965,70
|
|
20231019,110900,124478255,2965,2965,2965,2965,30
|
|
20231019,110800,124389305,2970,2970,2970,2970,100
|
|
20231019,110700,124092305,2960,2965,2965,2960,1001
|
|
20231019,110600,121124580,2965,2965,2965,2965,50
|
|
20231019,110500,120976330,2965,2965,2965,2965,0
|
|
20231019,110400,120976330,2965,2965,2965,2965,1010
|
|
20231019,110300,117981680,2975,2975,2975,2975,0
|
|
20231019,110200,117981680,2975,2975,2975,2975,0
|
|
20231019,110100,117981680,2975,2975,2975,2975,30
|
|
20231019,110000,117892430,2970,2970,2970,2970,98
|
|
20231019,105900,117601370,2970,2975,2975,2970,99
|
|
20231019,105800,117306860,2975,2975,2975,2975,0
|
|
20231019,105700,117306860,2975,2975,2975,2975,1
|
|
20231019,105600,117303885,2970,2970,2970,2970,0
|
|
20231019,105500,117303885,2970,2970,2970,2970,0
|
|
20231019,105400,117303885,2970,2970,2970,2970,1
|
|
20231019,105300,117300915,2970,2970,2970,2970,0
|
|
20231019,105200,117300915,2970,2970,2970,2970,0
|
|
20231019,105100,117300915,2970,2970,2970,2970,0
|
|
20231019,105000,117300915,2970,2970,2970,2970,25
|
|
20231019,104900,117226665,2970,2970,2970,2970,230
|
|
20231019,104800,116543565,2970,2970,2970,2970,0
|
|
20231019,104700,116543565,2970,2970,2970,2970,639
|
|
20231019,104600,114645735,2975,2975,2975,2975,0
|
|
20231019,104500,114645735,2975,2975,2975,2975,0
|
|
20231019,104400,114645735,2975,2975,2975,2975,0
|
|
20231019,104300,114645735,2975,2975,2975,2975,0
|
|
20231019,104200,114645735,2975,2975,2975,2975,7
|
|
20231019,104100,114624910,2970,2970,2970,2970,829
|
|
20231019,104000,112162780,2970,2970,2970,2970,0
|
|
20231019,103900,112162780,2970,2970,2970,2970,2
|
|
20231019,103800,112156840,2970,2970,2970,2970,0
|
|
20231019,103700,112156840,2970,2970,2970,2970,68
|
|
20231019,103600,111954880,2970,2970,2970,2970,0
|
|
20231019,103500,111954880,2970,2970,2970,2970,22
|
|
20231019,103400,111889540,2970,2970,2970,2970,40
|
|
20231019,103300,111770740,2970,2970,2975,2970,579
|
|
20231019,103200,110049110,2970,2975,2975,2970,519
|
|
20231019,103100,108505175,2980,2980,2980,2980,0
|
|
20231019,103000,108505175,2980,2980,2980,2980,0
|
|
20231019,102900,108505175,2980,2980,2980,2980,10
|
|
20231019,102800,108475375,2980,2980,2980,2980,0
|
|
20231019,102700,108475375,2980,2980,2980,2980,0
|
|
20231019,102600,108475375,2980,2980,2980,2980,0
|
|
20231019,102500,108475375,2980,2980,2980,2980,144
|
|
20231019,102400,108046255,2980,2980,2980,2980,0
|
|
20231019,102300,108046255,2980,2980,2980,2980,100
|
|
20231019,102200,107748255,2980,2980,2980,2980,0
|
|
20231019,102100,107748255,2980,2980,2980,2980,0
|
|
20231019,102000,107748255,2980,2980,2980,2980,1
|
|
20231019,101900,107745275,2980,2980,2980,2980,3
|
|
20231019,101800,107736335,2970,2970,2970,2970,0
|
|
20231019,101700,107736335,2970,2970,2970,2970,0
|
|
20231019,101600,107736335,2970,2970,2970,2970,3
|
|
20231019,101500,107727425,2975,2975,2975,2975,213
|
|
20231019,101400,107093750,2980,2980,2980,2980,1
|
|
20231019,101300,107090770,2980,2985,2985,2980,221
|
|
20231019,101200,106431685,2985,2985,2985,2985,555
|
|
20231019,101100,104775010,2985,2985,2985,2985,128
|
|
20231019,101000,104392930,2980,2980,2980,2975,309
|
|
20231019,100900,103472145,2980,2975,2980,2975,400
|
|
20231019,100800,102281645,2980,2980,2980,2980,0
|
|
20231019,100700,102281645,2980,2980,2980,2980,3
|
|
20231019,100600,102272705,2965,2965,2965,2965,0
|
|
20231019,100500,102272705,2965,2965,2965,2965,0
|
|
20231019,100400,102272705,2965,2965,2965,2965,101
|
|
20231019,100300,101973240,2975,2975,2975,2975,95
|
|
20231019,100200,101690615,2970,2970,2970,2970,0
|
|
20231019,100100,101690615,2970,2970,2970,2970,10
|
|
20231019,100000,101660915,2970,2970,2970,2970,9
|
|
20231019,095900,101634185,2970,2970,2970,2970,1
|
|
20231019,095800,101631215,2970,2970,2970,2970,35
|
|
20231019,095700,101527265,2965,2965,2965,2965,1
|
|
20231019,095600,101524300,2970,2970,2970,2965,36
|
|
20231019,095500,101417460,2970,2970,2970,2970,0
|
|
20231019,095400,101417460,2970,2970,2970,2970,0
|
|
20231019,095300,101417460,2970,2970,2970,2970,0
|
|
20231019,095200,101417460,2970,2970,2970,2970,0
|
|
20231019,095100,101417460,2970,2970,2970,2970,0
|
|
20231019,095000,101417460,2970,2970,2980,2970,105
|
|
20231019,094900,101104850,2965,2965,2965,2965,43
|
|
20231019,094800,100977355,2960,2950,2960,2950,3
|
|
20231019,094700,100968485,2950,2950,2950,2950,500
|
|
20231019,094600,99493485,2950,2950,2950,2950,0
|
|
20231019,094500,99493485,2950,2950,2950,2950,0
|
|
20231019,094400,99493485,2950,2955,2955,2950,64
|
|
20231019,094300,99304580,2960,2960,2960,2960,10
|
|
20231019,094200,99274980,2960,2960,2960,2960,0
|
|
20231019,094100,99274980,2960,2960,2960,2960,0
|
|
20231019,094000,99274980,2960,2960,2960,2960,0
|
|
20231019,093900,99274980,2960,2950,2960,2950,597
|
|
20231019,093800,97509260,2945,2945,2945,2945,0
|
|
20231019,093700,97509260,2945,2945,2945,2945,12
|
|
20231019,093600,97473920,2950,2950,2950,2950,0
|
|
20231019,093500,97473920,2950,2950,2950,2950,0
|
|
20231019,093400,97473920,2950,2950,2950,2950,1
|
|
20231019,093300,97470970,2950,2950,2950,2950,1
|
|
20231019,093200,97468020,2945,2945,2945,2945,10
|
|
20231019,093100,97438570,2945,2945,2945,2945,6
|
|
20231019,093000,97420900,2935,2940,2940,2935,500
|
|
20231019,092900,95952160,2940,2940,2940,2940,0
|
|
20231019,092800,95952160,2940,2940,2940,2940,679
|
|
20231019,092700,93955900,2940,2940,2940,2940,446
|
|
20231019,092600,92644660,2940,2940,2940,2940,1665
|
|
20231019,092500,87749560,2950,2950,2950,2950,10
|
|
20231019,092400,87720060,2940,2945,2945,2940,432
|
|
20231019,092300,86449280,2945,2950,2995,2945,603
|
|
20231019,092200,84669015,2945,2945,2945,2945,1
|
|
20231019,092100,84666070,2945,2945,2945,2945,100
|
|
20231019,092000,84371570,2940,2940,2940,2940,710
|
|
20231019,091900,82284170,2935,2935,2935,2935,0
|
|
20231019,091800,82284170,2935,2930,2935,2930,651
|
|
20231019,091700,80375525,2940,2940,2940,2940,10
|
|
20231019,091600,80346125,2930,2930,2930,2930,2
|
|
20231019,091500,80340265,2940,2930,2940,2930,300
|
|
20231019,091400,79459265,2940,2940,2940,2940,1
|
|
20231019,091300,79456325,2935,2935,2940,2935,2735
|
|
20231019,091200,71428930,2935,2935,2935,2935,283
|
|
20231019,091100,70598325,2935,2935,2940,2935,10
|
|
20231019,091000,70568960,2930,2935,2935,2930,382
|
|
20231019,090900,69449450,2935,2940,2940,2935,367
|
|
20231019,090800,68371795,2935,2945,2945,2935,2726
|
|
20231019,090700,60358830,2945,2970,2970,2945,9368
|
|
20231019,090600,32633745,2970,2965,2970,2965,489
|
|
20231019,090500,31183565,2960,2985,2990,2960,768
|
|
20231019,090400,28899495,3015,3010,3015,3010,359
|
|
20231019,090300,27817405,3010,3000,3015,2965,333
|
|
20231019,090200,26820790,3000,3000,3000,3000,30
|
|
20231019,090100,26730790,3000,2995,3000,2965,6905
|
|
20231019,090000,6169885,3000,3005,3005,3000,2056
|