618 lines
28 KiB
CSV
618 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231011,191500,55591635,2185,2185,2185,2185,2887
|
|
20231011,191400,55591635,2185,2185,2185,2185,0
|
|
20231011,191300,55591635,2185,2185,2185,2185,0
|
|
20231011,191200,55591635,2185,2185,2185,2185,0
|
|
20231011,191100,55591635,2185,2185,2185,2185,0
|
|
20231011,191000,55591635,2185,2185,2185,2185,0
|
|
20231011,190900,55591635,2185,2185,2185,2185,0
|
|
20231011,190800,55591635,2185,2185,2185,2185,0
|
|
20231011,190700,55591635,2185,2185,2185,2185,0
|
|
20231011,190600,55591635,2185,2185,2185,2185,0
|
|
20231011,190500,55591635,2185,2185,2185,2185,0
|
|
20231011,190400,55591635,2185,2185,2185,2185,0
|
|
20231011,190300,55591635,2185,2185,2185,2185,0
|
|
20231011,190200,55591635,2185,2185,2185,2185,0
|
|
20231011,190100,55591635,2185,2185,2185,2185,0
|
|
20231011,190000,55591635,2185,2185,2185,2185,0
|
|
20231011,185900,55591635,2185,2185,2185,2185,0
|
|
20231011,185800,55591635,2185,2185,2185,2185,0
|
|
20231011,185700,55591635,2185,2185,2185,2185,0
|
|
20231011,185600,55591635,2185,2185,2185,2185,0
|
|
20231011,185500,55591635,2185,2185,2185,2185,0
|
|
20231011,185400,55591635,2185,2185,2185,2185,0
|
|
20231011,185300,55591635,2185,2185,2185,2185,0
|
|
20231011,185200,55591635,2185,2185,2185,2185,0
|
|
20231011,185100,55591635,2185,2185,2185,2185,0
|
|
20231011,185000,55591635,2185,2185,2185,2185,0
|
|
20231011,184900,55591635,2185,2185,2185,2185,0
|
|
20231011,184800,55591635,2185,2185,2185,2185,0
|
|
20231011,184700,55591635,2185,2185,2185,2185,0
|
|
20231011,184600,55591635,2185,2185,2185,2185,0
|
|
20231011,184500,55591635,2185,2185,2185,2185,2887
|
|
20231011,184400,55591635,2185,2185,2185,2185,0
|
|
20231011,184300,55591635,2185,2185,2185,2185,0
|
|
20231011,184200,55591635,2185,2185,2185,2185,0
|
|
20231011,184100,55591635,2185,2185,2185,2185,0
|
|
20231011,184000,55591635,2185,2185,2185,2185,0
|
|
20231011,183900,55591635,2185,2185,2185,2185,0
|
|
20231011,183800,55591635,2185,2185,2185,2185,0
|
|
20231011,183700,55591635,2185,2185,2185,2185,0
|
|
20231011,183600,55591635,2185,2185,2185,2185,0
|
|
20231011,183500,55591635,2185,2185,2185,2185,0
|
|
20231011,183400,55591635,2185,2185,2185,2185,0
|
|
20231011,183300,55591635,2185,2185,2185,2185,0
|
|
20231011,183200,55591635,2185,2185,2185,2185,0
|
|
20231011,183100,55591635,2185,2185,2185,2185,0
|
|
20231011,183000,55591635,2185,2185,2185,2185,0
|
|
20231011,182900,55591635,2185,2185,2185,2185,0
|
|
20231011,182800,55591635,2185,2185,2185,2185,0
|
|
20231011,182700,55591635,2185,2185,2185,2185,0
|
|
20231011,182600,55591635,2185,2185,2185,2185,0
|
|
20231011,182500,55591635,2185,2185,2185,2185,0
|
|
20231011,182400,55591635,2185,2185,2185,2185,0
|
|
20231011,182300,55591635,2185,2185,2185,2185,0
|
|
20231011,182200,55591635,2185,2185,2185,2185,0
|
|
20231011,182100,55591635,2185,2185,2185,2185,0
|
|
20231011,182000,55591635,2185,2185,2185,2185,0
|
|
20231011,181900,55591635,2185,2185,2185,2185,0
|
|
20231011,181800,55591635,2185,2185,2185,2185,0
|
|
20231011,181700,55591635,2185,2185,2185,2185,0
|
|
20231011,181600,55591635,2185,2185,2185,2185,0
|
|
20231011,181500,55591635,2185,2185,2185,2185,2887
|
|
20231011,181400,55591635,2185,2185,2185,2185,0
|
|
20231011,181300,55591635,2185,2185,2185,2185,0
|
|
20231011,181200,55591635,2185,2185,2185,2185,0
|
|
20231011,181100,55591635,2185,2185,2185,2185,0
|
|
20231011,181000,55591635,2185,2185,2185,2185,0
|
|
20231011,180900,55591635,2185,2185,2185,2185,0
|
|
20231011,180800,55591635,2185,2185,2185,2185,0
|
|
20231011,180700,55591635,2185,2185,2185,2185,0
|
|
20231011,180600,55591635,2185,2185,2185,2185,0
|
|
20231011,180500,55591635,2185,2185,2185,2185,0
|
|
20231011,180400,55591635,2185,2185,2185,2185,0
|
|
20231011,180300,55591635,2185,2185,2185,2185,0
|
|
20231011,180200,55591635,2185,2185,2185,2185,0
|
|
20231011,180100,55591635,2185,2185,2185,2185,0
|
|
20231011,180000,55591635,2185,2185,2185,2185,0
|
|
20231011,175900,55591635,2185,2185,2185,2185,0
|
|
20231011,175800,55591635,2185,2185,2185,2185,0
|
|
20231011,175700,55591635,2185,2185,2185,2185,0
|
|
20231011,175600,55591635,2185,2185,2185,2185,0
|
|
20231011,175500,55591635,2185,2185,2185,2185,0
|
|
20231011,175400,55591635,2185,2185,2185,2185,0
|
|
20231011,175300,55591635,2185,2185,2185,2185,0
|
|
20231011,175200,55591635,2185,2185,2185,2185,0
|
|
20231011,175100,55591635,2185,2185,2185,2185,0
|
|
20231011,175000,55591635,2185,2185,2185,2185,0
|
|
20231011,174900,55591635,2185,2185,2185,2185,0
|
|
20231011,174800,55591635,2185,2185,2185,2185,0
|
|
20231011,174700,55591635,2185,2185,2185,2185,0
|
|
20231011,174600,55591635,2185,2185,2185,2185,0
|
|
20231011,174500,55591635,2185,2185,2185,2185,2887
|
|
20231011,174400,55591635,2185,2185,2185,2185,0
|
|
20231011,174300,55591635,2185,2185,2185,2185,0
|
|
20231011,174200,55591635,2185,2185,2185,2185,0
|
|
20231011,174100,55591635,2185,2185,2185,2185,0
|
|
20231011,174000,55591635,2185,2185,2185,2185,0
|
|
20231011,173900,55591635,2185,2185,2185,2185,0
|
|
20231011,173800,55591635,2185,2185,2185,2185,0
|
|
20231011,173700,55591635,2185,2185,2185,2185,0
|
|
20231011,173600,55591635,2185,2185,2185,2185,0
|
|
20231011,173500,55591635,2185,2185,2185,2185,0
|
|
20231011,173400,55591635,2185,2185,2185,2185,0
|
|
20231011,173300,55591635,2185,2185,2185,2185,0
|
|
20231011,173200,55591635,2185,2185,2185,2185,0
|
|
20231011,173100,55591635,2185,2185,2185,2185,0
|
|
20231011,173000,55591635,2185,2185,2185,2185,0
|
|
20231011,172900,55591635,2185,2185,2185,2185,0
|
|
20231011,172800,55591635,2185,2185,2185,2185,0
|
|
20231011,172700,55591635,2185,2185,2185,2185,0
|
|
20231011,172600,55591635,2185,2185,2185,2185,0
|
|
20231011,172500,55591635,2185,2185,2185,2185,0
|
|
20231011,172400,55591635,2185,2185,2185,2185,0
|
|
20231011,172300,55591635,2185,2185,2185,2185,0
|
|
20231011,172200,55591635,2185,2185,2185,2185,0
|
|
20231011,172100,55591635,2185,2185,2185,2185,0
|
|
20231011,172000,55591635,2185,2185,2185,2185,0
|
|
20231011,171900,55591635,2185,2185,2185,2185,0
|
|
20231011,171800,55591635,2185,2185,2185,2185,0
|
|
20231011,171700,55591635,2185,2185,2185,2185,0
|
|
20231011,171600,55591635,2185,2185,2185,2185,0
|
|
20231011,171500,55591635,2185,2185,2185,2185,2887
|
|
20231011,171400,55591635,2185,2185,2185,2185,0
|
|
20231011,171300,55591635,2185,2185,2185,2185,0
|
|
20231011,171200,55591635,2185,2185,2185,2185,0
|
|
20231011,171100,55591635,2185,2185,2185,2185,0
|
|
20231011,171000,55591635,2185,2185,2185,2185,0
|
|
20231011,170900,55591635,2185,2185,2185,2185,0
|
|
20231011,170800,55591635,2185,2185,2185,2185,0
|
|
20231011,170700,55591635,2185,2185,2185,2185,0
|
|
20231011,170600,55591635,2185,2185,2185,2185,0
|
|
20231011,170500,55591635,2185,2185,2185,2185,0
|
|
20231011,170400,55591635,2185,2185,2185,2185,0
|
|
20231011,170300,55591635,2185,2185,2185,2185,0
|
|
20231011,170200,55591635,2185,2185,2185,2185,0
|
|
20231011,170100,55591635,2185,2185,2185,2185,0
|
|
20231011,170000,55591635,2185,2185,2185,2185,0
|
|
20231011,165900,55591635,2185,2185,2185,2185,0
|
|
20231011,165800,55591635,2185,2185,2185,2185,0
|
|
20231011,165700,55591635,2185,2185,2185,2185,0
|
|
20231011,165600,55591635,2185,2185,2185,2185,0
|
|
20231011,165500,55591635,2185,2185,2185,2185,0
|
|
20231011,165400,55591635,2185,2185,2185,2185,0
|
|
20231011,165300,55591635,2185,2185,2185,2185,0
|
|
20231011,165200,55591635,2185,2185,2185,2185,0
|
|
20231011,165100,55591635,2185,2185,2185,2185,0
|
|
20231011,165000,55591635,2185,2185,2185,2185,0
|
|
20231011,164900,55591635,2185,2185,2185,2185,0
|
|
20231011,164800,55591635,2185,2185,2185,2185,0
|
|
20231011,164700,55591635,2185,2185,2185,2185,0
|
|
20231011,164600,55591635,2185,2185,2185,2185,0
|
|
20231011,164500,55591635,2185,2185,2185,2185,2887
|
|
20231011,164400,55591635,2185,2185,2185,2185,0
|
|
20231011,164300,55591635,2185,2185,2185,2185,0
|
|
20231011,164200,55591635,2185,2185,2185,2185,0
|
|
20231011,164100,55591635,2185,2185,2185,2185,0
|
|
20231011,164000,55591635,2185,2185,2185,2185,0
|
|
20231011,163900,55591635,2185,2185,2185,2185,0
|
|
20231011,163800,55591635,2185,2185,2185,2185,0
|
|
20231011,163700,55591635,2185,2185,2185,2185,0
|
|
20231011,163600,55591635,2185,2185,2185,2185,0
|
|
20231011,163500,55591635,2185,2185,2185,2185,0
|
|
20231011,163400,55591635,2185,2185,2185,2185,0
|
|
20231011,163300,55591635,2185,2185,2185,2185,0
|
|
20231011,163200,55591635,2185,2185,2185,2185,0
|
|
20231011,163100,55591635,2185,2185,2185,2185,0
|
|
20231011,163000,55591635,2185,2185,2185,2185,0
|
|
20231011,162900,55591635,2185,2185,2185,2185,0
|
|
20231011,162800,55591635,2185,2185,2185,2185,0
|
|
20231011,162700,55591635,2185,2185,2185,2185,0
|
|
20231011,162600,55591635,2185,2185,2185,2185,0
|
|
20231011,162500,55591635,2185,2185,2185,2185,0
|
|
20231011,162400,55591635,2185,2185,2185,2185,0
|
|
20231011,162300,55591635,2185,2185,2185,2185,0
|
|
20231011,162200,55591635,2185,2185,2185,2185,0
|
|
20231011,162100,55591635,2185,2185,2185,2185,0
|
|
20231011,162000,55591635,2185,2185,2185,2185,0
|
|
20231011,161900,55591635,2185,2185,2185,2185,0
|
|
20231011,161800,55591635,2185,2185,2185,2185,0
|
|
20231011,161700,55591635,2185,2185,2185,2185,0
|
|
20231011,161600,55591635,2185,2185,2185,2185,0
|
|
20231011,161500,55591635,2185,2185,2185,2185,2887
|
|
20231011,161400,55591635,2185,2185,2185,2185,0
|
|
20231011,161300,55591635,2185,2185,2185,2185,0
|
|
20231011,161200,55591635,2185,2185,2185,2185,0
|
|
20231011,161100,55591635,2185,2185,2185,2185,0
|
|
20231011,161000,55591635,2185,2185,2185,2185,0
|
|
20231011,160900,55591635,2185,2185,2185,2185,0
|
|
20231011,160800,55591635,2185,2185,2185,2185,0
|
|
20231011,160700,55591635,2185,2185,2185,2185,0
|
|
20231011,160600,55591635,2185,2185,2185,2185,0
|
|
20231011,160500,55591635,2185,2185,2185,2185,0
|
|
20231011,160400,55591635,2185,2185,2185,2185,0
|
|
20231011,160300,55591635,2185,2185,2185,2185,0
|
|
20231011,160200,55591635,2185,2185,2185,2185,0
|
|
20231011,160100,55591635,2185,2185,2185,2185,0
|
|
20231011,160000,55591635,2185,2185,2185,2185,0
|
|
20231011,155900,55591635,2185,2185,2185,2185,0
|
|
20231011,155800,55591635,2185,2185,2185,2185,0
|
|
20231011,155700,55591635,2185,2185,2185,2185,0
|
|
20231011,155600,55591635,2185,2185,2185,2185,0
|
|
20231011,155500,55591635,2185,2185,2185,2185,0
|
|
20231011,155400,55591635,2185,2185,2185,2185,0
|
|
20231011,155300,55591635,2185,2185,2185,2185,0
|
|
20231011,155200,55591635,2185,2185,2185,2185,0
|
|
20231011,155100,55591635,2185,2185,2185,2185,0
|
|
20231011,155000,55591635,2185,2185,2185,2185,0
|
|
20231011,154900,55591635,2185,2185,2185,2185,0
|
|
20231011,154800,55591635,2185,2185,2185,2185,0
|
|
20231011,154700,55591635,2185,2185,2185,2185,0
|
|
20231011,154600,55591635,2185,2185,2185,2185,0
|
|
20231011,154500,55591635,2185,2185,2185,2185,2887
|
|
20231011,154400,55591635,2185,2185,2185,2185,0
|
|
20231011,154300,55591635,2185,2185,2185,2185,0
|
|
20231011,154200,55591635,2185,2185,2185,2185,0
|
|
20231011,154100,55591635,2185,2185,2185,2185,0
|
|
20231011,154000,55591635,2185,2185,2185,2185,0
|
|
20231011,153900,55591635,2185,2185,2185,2185,0
|
|
20231011,153800,55591635,2185,2185,2185,2185,0
|
|
20231011,153700,55591635,2185,2185,2185,2185,0
|
|
20231011,153600,55591635,2185,2185,2185,2185,0
|
|
20231011,153500,55591635,2185,2185,2185,2185,0
|
|
20231011,153400,55591635,2185,2185,2185,2185,0
|
|
20231011,153300,55591635,2185,2185,2185,2185,0
|
|
20231011,153200,55591635,2185,2185,2185,2185,2887
|
|
20231011,153100,49283540,2155,2155,2155,2155,0
|
|
20231011,153000,49283540,2155,2155,2155,2155,0
|
|
20231011,152900,49283540,2155,2155,2155,2155,0
|
|
20231011,152800,49283540,2155,2155,2155,2155,0
|
|
20231011,152700,49283540,2155,2155,2155,2155,0
|
|
20231011,152600,49283540,2155,2155,2155,2155,0
|
|
20231011,152500,49283540,2155,2155,2155,2155,0
|
|
20231011,152400,49283540,2155,2155,2155,2155,0
|
|
20231011,152300,49283540,2155,2155,2155,2155,0
|
|
20231011,152200,49283540,2155,2155,2155,2155,0
|
|
20231011,152100,49283540,2155,2155,2155,2155,0
|
|
20231011,152000,49283540,2155,2155,2155,2155,0
|
|
20231011,151900,49283540,2155,2090,2155,2040,1372
|
|
20231011,151800,46404945,2110,2105,2110,2080,108
|
|
20231011,151700,46179475,2085,2110,2110,2085,7
|
|
20231011,151600,46164755,2110,2110,2110,2110,5
|
|
20231011,151500,46154205,2110,2110,2110,2110,5
|
|
20231011,151400,46143655,2110,2110,2110,2110,2
|
|
20231011,151300,46139435,2110,2110,2110,2110,5
|
|
20231011,151200,46128885,2110,2105,2110,2105,12
|
|
20231011,151100,46103610,2105,2110,2110,2105,5
|
|
20231011,151000,46093075,2110,2110,2110,2110,5
|
|
20231011,150900,46082525,2110,2110,2110,2110,6
|
|
20231011,150800,46069865,2110,2110,2110,2110,8
|
|
20231011,150700,46052985,2110,2110,2110,2110,5
|
|
20231011,150600,46042435,2110,2110,2110,2110,6
|
|
20231011,150500,46029775,2110,2110,2110,2110,8
|
|
20231011,150400,46012895,2110,2110,2110,2110,2
|
|
20231011,150300,46008675,2110,2110,2110,2110,7
|
|
20231011,150200,45993905,2110,2110,2110,2110,5
|
|
20231011,150100,45983355,2110,2110,2110,2110,4
|
|
20231011,150000,45974915,2110,2110,2110,2110,2
|
|
20231011,145900,45970695,2110,2095,2110,2095,28
|
|
20231011,145800,45911945,2115,2115,2115,2115,4
|
|
20231011,145700,45903485,2115,2115,2115,2115,6
|
|
20231011,145600,45890795,2115,2090,2115,2090,52
|
|
20231011,145500,45781960,2125,2125,2125,2095,6
|
|
20231011,145400,45769240,2125,2125,2125,2125,5
|
|
20231011,145300,45758615,2125,2125,2125,2125,10
|
|
20231011,145200,45737365,2125,2125,2125,2125,5
|
|
20231011,145100,45726740,2125,2125,2125,2125,5
|
|
20231011,145000,45716115,2125,2125,2125,2125,5
|
|
20231011,144900,45705490,2125,2120,2125,2120,11
|
|
20231011,144800,45682160,2120,2090,2120,2085,304
|
|
20231011,144700,45048140,2125,2125,2125,2125,5
|
|
20231011,144600,45037515,2125,2125,2125,2125,5
|
|
20231011,144500,45026890,2125,2125,2125,2125,5
|
|
20231011,144400,45016265,2125,2125,2125,2125,4
|
|
20231011,144300,45007765,2125,2125,2125,2125,6
|
|
20231011,144200,44995015,2125,2125,2125,2125,6
|
|
20231011,144100,44982265,2125,2125,2125,2125,2
|
|
20231011,144000,44978015,2125,2125,2125,2125,6
|
|
20231011,143900,44965265,2125,2125,2125,2125,4
|
|
20231011,143800,44956765,2125,2130,2130,2095,7
|
|
20231011,143700,44941905,2130,2130,2130,2130,4
|
|
20231011,143600,44933385,2130,2130,2130,2130,5
|
|
20231011,143500,44922735,2130,2130,2130,2130,5
|
|
20231011,143400,44912085,2130,2130,2130,2130,4
|
|
20231011,143300,44903565,2130,2130,2130,2130,5
|
|
20231011,143200,44892915,2130,2130,2130,2130,5
|
|
20231011,143100,44882265,2130,2130,2130,2130,5
|
|
20231011,143000,44871615,2130,2130,2130,2130,4
|
|
20231011,142900,44863095,2130,2130,2130,2130,5
|
|
20231011,142800,44852445,2130,2130,2130,2130,5
|
|
20231011,142700,44841795,2130,2130,2130,2130,5
|
|
20231011,142600,44831145,2130,2130,2130,2130,5
|
|
20231011,142500,44820495,2130,2130,2130,2130,4
|
|
20231011,142400,44811975,2130,2130,2130,2130,6
|
|
20231011,142300,44799195,2130,2130,2130,2130,4
|
|
20231011,142200,44790675,2130,2130,2130,2130,4
|
|
20231011,142100,44782155,2130,2130,2130,2130,6
|
|
20231011,142000,44769375,2130,2130,2130,2130,4
|
|
20231011,141900,44760855,2130,2130,2130,2130,6
|
|
20231011,141800,44748075,2130,2130,2130,2130,4
|
|
20231011,141700,44739555,2130,2130,2130,2130,4
|
|
20231011,141600,44731035,2130,2130,2130,2130,6
|
|
20231011,141500,44718255,2130,2130,2130,2130,4
|
|
20231011,141400,44709735,2130,2130,2130,2130,5
|
|
20231011,141300,44699085,2130,2125,2130,2125,7
|
|
20231011,141200,44684195,2125,2125,2125,2125,5
|
|
20231011,141100,44673570,2125,2125,2125,2125,4
|
|
20231011,141000,44665070,2125,2125,2125,2125,5
|
|
20231011,140900,44654445,2125,2125,2125,2125,5
|
|
20231011,140800,44643820,2125,2125,2125,2125,5
|
|
20231011,140700,44633195,2125,2130,2130,2125,12
|
|
20231011,140600,44607650,2130,2130,2130,2130,4
|
|
20231011,140500,44599130,2130,2130,2130,2130,5
|
|
20231011,140400,44588480,2130,2115,2135,2115,107
|
|
20231011,140300,44362090,2115,2115,2115,2115,324
|
|
20231011,140200,43676830,2115,2115,2115,2115,6
|
|
20231011,140100,43664140,2115,2115,2115,2115,4
|
|
20231011,140000,43655680,2085,2110,2110,2085,1089
|
|
20231011,135900,41384975,2120,2145,2145,2085,167
|
|
20231011,135800,41031250,2145,2145,2145,2145,4
|
|
20231011,135700,41022670,2145,2165,2165,2125,1863
|
|
20231011,135600,37002770,2165,2165,2165,2165,0
|
|
20231011,135500,37002770,2165,2170,2170,2155,1513
|
|
20231011,135400,33736330,2200,2195,2200,2195,308
|
|
20231011,135300,33059870,2170,2120,2195,2120,1876
|
|
20231011,135200,28996445,2120,2120,2120,2120,20
|
|
20231011,135100,28954045,2120,2120,2120,2120,5
|
|
20231011,135000,28943445,2120,2120,2120,2120,5
|
|
20231011,134900,28932845,2120,2125,2125,2120,5
|
|
20231011,134800,28922230,2125,2125,2125,2125,5
|
|
20231011,134700,28911605,2125,2125,2125,2125,4
|
|
20231011,134600,28903105,2125,2125,2125,2125,5
|
|
20231011,134500,28892480,2125,2125,2125,2125,5
|
|
20231011,134400,28881855,2125,2125,2125,2125,4
|
|
20231011,134300,28873355,2125,2125,2125,2125,6
|
|
20231011,134200,28860605,2125,2125,2125,2125,4
|
|
20231011,134100,28852105,2125,2125,2125,2125,5
|
|
20231011,134000,28841480,2125,2125,2125,2125,5
|
|
20231011,133900,28830855,2125,2125,2125,2125,4
|
|
20231011,133800,28822355,2125,2125,2125,2125,6
|
|
20231011,133700,28809605,2125,2125,2125,2125,4
|
|
20231011,133600,28801105,2125,2125,2125,2125,5
|
|
20231011,133500,28790480,2125,2125,2125,2125,6
|
|
20231011,133400,28777730,2125,2125,2125,2125,4
|
|
20231011,133300,28769230,2125,2125,2125,2125,5
|
|
20231011,133200,28758605,2125,2125,2125,2125,5
|
|
20231011,133100,28747980,2125,2125,2125,2125,5
|
|
20231011,133000,28737355,2125,2125,2125,2125,4
|
|
20231011,132900,28728855,2125,2125,2125,2125,6
|
|
20231011,132800,28716105,2125,2125,2125,2125,4
|
|
20231011,132700,28707605,2125,2135,2135,2125,5
|
|
20231011,132600,28696950,2145,2105,2150,2100,701
|
|
20231011,132500,27210645,2105,2105,2105,2105,4
|
|
20231011,132400,27202225,2105,2100,2105,2100,56
|
|
20231011,132300,27084610,2100,2100,2100,2100,54
|
|
20231011,132200,26971210,2100,2100,2100,2100,4
|
|
20231011,132100,26962810,2100,2100,2100,2100,6
|
|
20231011,132000,26950210,2100,2100,2100,2100,4
|
|
20231011,131900,26941810,2100,2100,2100,2100,6
|
|
20231011,131800,26929210,2100,2100,2100,2100,4
|
|
20231011,131700,26920810,2100,2100,2100,2100,5
|
|
20231011,131600,26910310,2095,2095,2095,2095,5
|
|
20231011,131500,26899835,2095,2095,2095,2095,4
|
|
20231011,131400,26891455,2095,2095,2095,2095,5
|
|
20231011,131300,26880980,2095,2095,2095,2095,5
|
|
20231011,131200,26870505,2095,2095,2095,2095,5
|
|
20231011,131100,26860030,2095,2095,2095,2095,4
|
|
20231011,131000,26851650,2095,2095,2095,2095,6
|
|
20231011,130900,26839080,2090,2090,2090,2090,7
|
|
20231011,130800,26824450,2095,2095,2095,2095,10
|
|
20231011,130700,26803500,2095,2095,2095,2095,35
|
|
20231011,130600,26730175,2095,2095,2095,2095,4
|
|
20231011,130500,26721795,2095,2095,2095,2095,8
|
|
20231011,130400,26705035,2095,2095,2095,2095,4
|
|
20231011,130300,26696655,2095,2095,2095,2095,4
|
|
20231011,130200,26688275,2095,2095,2095,2095,6
|
|
20231011,130100,26675705,2095,2095,2095,2095,4
|
|
20231011,130000,26667325,2095,2095,2095,2095,5
|
|
20231011,125900,26656850,2095,2095,2095,2095,5
|
|
20231011,125800,26646375,2095,2095,2095,2095,5
|
|
20231011,125700,26635900,2095,2095,2095,2095,5
|
|
20231011,125600,26625425,2095,2075,2095,2075,5
|
|
20231011,125500,26614970,2095,2095,2095,2095,5
|
|
20231011,125400,26604495,2095,2090,2095,2075,6
|
|
20231011,125300,26591955,2090,2090,2090,2075,6
|
|
20231011,125200,26579430,2075,2095,2095,2075,5
|
|
20231011,125100,26568990,2095,2095,2095,2095,5
|
|
20231011,125000,26558515,2095,2095,2095,2095,5
|
|
20231011,124900,26548040,2095,2095,2095,2095,5
|
|
20231011,124800,26537565,2095,2095,2095,2095,5
|
|
20231011,124700,26527090,2095,2095,2095,2095,4
|
|
20231011,124600,26518710,2095,2095,2095,2095,6
|
|
20231011,124500,26506140,2095,2095,2095,2070,15
|
|
20231011,124400,26474930,2095,2095,2095,2095,4
|
|
20231011,124300,26466550,2095,2095,2095,2095,6
|
|
20231011,124200,26453980,2095,2095,2095,2095,4
|
|
20231011,124100,26445600,2095,2100,2100,2050,208
|
|
20231011,124000,26016390,2110,2110,2110,2110,5
|
|
20231011,123900,26005840,2110,2110,2110,2110,4
|
|
20231011,123800,25997400,2110,2110,2110,2110,6
|
|
20231011,123700,25984740,2110,2110,2110,2110,4
|
|
20231011,123600,25976300,2110,2110,2110,2110,5
|
|
20231011,123500,25965750,2110,2110,2110,2110,5
|
|
20231011,123400,25955200,2110,2110,2110,2110,5
|
|
20231011,123300,25944650,2110,2110,2110,2110,4
|
|
20231011,123200,25936210,2110,2100,2110,2100,23
|
|
20231011,123100,25887860,2100,2100,2100,2100,5
|
|
20231011,123000,25877360,2100,2100,2100,2100,4
|
|
20231011,122900,25868960,2100,2100,2100,2100,6
|
|
20231011,122800,25856360,2100,2100,2100,2100,4
|
|
20231011,122700,25847960,2100,2100,2100,2100,6
|
|
20231011,122600,25835360,2100,2100,2100,2100,4
|
|
20231011,122500,25826960,2100,2100,2100,2100,4
|
|
20231011,122400,25818560,2100,2085,2100,2085,56
|
|
20231011,122300,25701710,2100,2100,2100,2100,4
|
|
20231011,122200,25693310,2100,2100,2100,2100,5
|
|
20231011,122100,25682810,2100,2100,2100,2100,5
|
|
20231011,122000,25672310,2100,2100,2100,2100,4
|
|
20231011,121900,25663910,2100,2100,2100,2100,6
|
|
20231011,121800,25651310,2100,2100,2100,2100,4
|
|
20231011,121700,25642910,2095,2095,2095,2095,5
|
|
20231011,121600,25632435,2095,2095,2095,2095,5
|
|
20231011,121500,25621960,2095,2095,2095,2095,5
|
|
20231011,121400,25611485,2095,2095,2095,2095,4
|
|
20231011,121300,25603105,2095,2095,2095,2095,5
|
|
20231011,121200,25592630,2095,2095,2095,2095,5
|
|
20231011,121100,25582155,2095,2085,2095,2085,211
|
|
20231011,121000,25140680,2085,2090,2095,2085,3716
|
|
20231011,120900,17360440,2090,2090,2090,2090,4
|
|
20231011,120800,17352080,2090,2090,2090,2090,5
|
|
20231011,120700,17341630,2090,2090,2090,2090,5
|
|
20231011,120600,17331180,2090,2090,2090,2090,4
|
|
20231011,120500,17322820,2090,2090,2090,2090,6
|
|
20231011,120400,17310280,2090,2090,2090,2090,4
|
|
20231011,120300,17301920,2090,2090,2090,2090,5
|
|
20231011,120200,17291470,2090,2090,2090,2090,5
|
|
20231011,120100,17281020,2090,2090,2090,2090,4
|
|
20231011,120000,17272660,2090,2090,2090,2090,5
|
|
20231011,115900,17262210,2090,2090,2090,2090,5
|
|
20231011,115800,17251760,2090,2090,2090,2090,5
|
|
20231011,115700,17241310,2090,2090,2090,2090,5
|
|
20231011,115600,17230860,2090,2090,2090,2090,4
|
|
20231011,115500,17222500,2090,2085,2090,2085,5
|
|
20231011,115400,17212060,2085,2090,2090,2085,5
|
|
20231011,115300,17201620,2090,2090,2090,2090,5
|
|
20231011,115200,17191170,2090,2085,2090,2085,12
|
|
20231011,115100,17166140,2090,2085,2090,2085,496
|
|
20231011,115000,16129530,2085,2085,2085,2085,114
|
|
20231011,114900,15891840,2085,2080,2085,2080,5
|
|
20231011,114800,15881435,2080,2080,2080,2080,85
|
|
20231011,114700,15704635,2080,2080,2080,2080,4
|
|
20231011,114600,15696315,2080,2080,2080,2080,6
|
|
20231011,114500,15683835,2075,2075,2075,2075,4
|
|
20231011,114400,15675535,2075,2075,2075,2075,5
|
|
20231011,114300,15665160,2075,2075,2075,2075,85
|
|
20231011,114200,15488785,2075,2075,2075,2075,4
|
|
20231011,114100,15480485,2075,2075,2075,2075,5
|
|
20231011,114000,15470110,2075,2075,2075,2075,5
|
|
20231011,113900,15459735,2075,2075,2075,2075,5
|
|
20231011,113800,15449360,2075,2075,2075,2075,5
|
|
20231011,113700,15438985,2075,2070,2075,2070,4
|
|
20231011,113600,15430695,2070,2070,2070,2070,275
|
|
20231011,113500,14861445,2070,2070,2070,2070,5
|
|
20231011,113400,14851095,2070,2070,2070,2070,5
|
|
20231011,113300,14840745,2070,2065,2070,2065,4
|
|
20231011,113200,14832480,2065,2065,2065,2065,6
|
|
20231011,113100,14820090,2065,2065,2065,2065,4
|
|
20231011,113000,14811830,2065,2065,2065,2065,4
|
|
20231011,112900,14803570,2065,2070,2070,2065,6
|
|
20231011,112800,14791165,2070,2070,2070,2070,4
|
|
20231011,112700,14782885,2070,2070,2070,2070,6
|
|
20231011,112600,14770465,2070,2070,2070,2070,4
|
|
20231011,112500,14762185,2070,2070,2070,2070,4
|
|
20231011,112400,14753905,2070,2070,2070,2070,6
|
|
20231011,112300,14741485,2070,2070,2070,2070,4
|
|
20231011,112200,14733205,2070,2070,2070,2070,5
|
|
20231011,112100,14722855,2070,2070,2070,2070,5
|
|
20231011,112000,14712505,2070,2070,2070,2070,758
|
|
20231011,111900,13143445,2065,2070,2070,2065,10
|
|
20231011,111800,13122770,2070,2070,2070,2070,4
|
|
20231011,111700,13114490,2070,2070,2070,2070,5
|
|
20231011,111600,13104140,2065,2065,2070,2065,247
|
|
20231011,111500,12594075,2065,2065,2065,2065,5
|
|
20231011,111400,12583750,2065,2065,2065,2065,4
|
|
20231011,111300,12575490,2065,2065,2065,2065,5
|
|
20231011,111200,12565165,2065,2065,2065,2065,5
|
|
20231011,111100,12554840,2060,2060,2065,2060,447
|
|
20231011,111000,11632065,2060,2055,2060,2055,6
|
|
20231011,110900,11619720,2060,2060,2065,2060,496
|
|
20231011,110800,10597950,2060,2060,2060,2060,6
|
|
20231011,110700,10585590,2060,2060,2060,2060,4
|
|
20231011,110600,10577350,2060,2060,2060,2060,4
|
|
20231011,110500,10569110,2060,2060,2060,2060,6
|
|
20231011,110400,10556750,2060,2060,2060,2060,4
|
|
20231011,110300,10548510,2060,2060,2060,2060,5
|
|
20231011,110200,10538210,2060,2060,2060,2060,5
|
|
20231011,110100,10527910,2060,2060,2060,2060,5
|
|
20231011,110000,10517610,2060,2060,2060,2060,4
|
|
20231011,105900,10509370,2060,2060,2060,2060,5
|
|
20231011,105800,10499070,2060,2055,2060,2055,367
|
|
20231011,105700,9743960,2050,2055,2055,2050,21
|
|
20231011,105600,9700885,2055,2055,2055,2055,5
|
|
20231011,105500,9690610,2055,2055,2055,2055,4
|
|
20231011,105400,9682390,2055,2055,2055,2055,5
|
|
20231011,105300,9672115,2055,2055,2055,2055,5
|
|
20231011,105200,9661840,2055,2055,2055,2055,4
|
|
20231011,105100,9653620,2055,2055,2055,2055,6
|
|
20231011,105000,9641290,2055,2055,2055,2055,4
|
|
20231011,104900,9633070,2055,2055,2055,2055,6
|
|
20231011,104800,9620740,2055,2055,2055,2055,4
|
|
20231011,104700,9612520,2055,2055,2055,2055,4
|
|
20231011,104600,9604300,2055,2055,2055,2055,6
|
|
20231011,104500,9591970,2055,2055,2055,2055,4
|
|
20231011,104400,9583750,2055,2055,2055,2055,5
|
|
20231011,104300,9573475,2055,2055,2055,2055,5
|
|
20231011,104200,9563200,2055,2055,2055,2055,4
|
|
20231011,104100,9554980,2055,2055,2055,2055,5
|
|
20231011,104000,9544705,2055,2055,2055,2055,510
|
|
20231011,103900,8496655,2055,2055,2055,2055,5
|
|
20231011,103800,8486380,2055,2055,2055,2055,5
|
|
20231011,103700,8476105,2055,2055,2055,2055,5
|
|
20231011,103600,8465830,2055,2055,2055,2055,4
|
|
20231011,103500,8457610,2055,2055,2055,2055,5
|
|
20231011,103400,8447335,2055,2045,2055,2045,300
|
|
20231011,103300,7833785,2045,2045,2045,2045,4
|
|
20231011,103200,7825605,2045,2045,2045,2045,6
|
|
20231011,103100,7813335,2045,2045,2045,2045,6
|
|
20231011,103000,7801065,2045,2045,2045,2045,2
|
|
20231011,102900,7796975,2045,2045,2045,2045,273
|
|
20231011,102800,7238690,2045,2045,2045,2045,0
|
|
20231011,102700,7238690,2045,2045,2045,2045,0
|
|
20231011,102600,7238690,2045,2045,2045,2045,0
|
|
20231011,102500,7238690,2045,2045,2045,2045,1
|
|
20231011,102400,7236645,2040,2040,2040,2040,0
|
|
20231011,102300,7236645,2040,2040,2040,2040,0
|
|
20231011,102200,7236645,2040,2040,2040,2040,0
|
|
20231011,102100,7236645,2040,2040,2040,2040,249
|
|
20231011,102000,6728685,2045,2045,2045,2045,0
|
|
20231011,101900,6728685,2045,2045,2045,2045,0
|
|
20231011,101800,6728685,2045,2045,2045,2045,0
|
|
20231011,101700,6728685,2045,2045,2045,2045,0
|
|
20231011,101600,6728685,2045,2045,2045,2045,0
|
|
20231011,101500,6728685,2045,2045,2045,2045,0
|
|
20231011,101400,6728685,2045,2045,2045,2045,0
|
|
20231011,101300,6728685,2045,2045,2045,2045,0
|
|
20231011,101200,6728685,2045,2045,2045,2045,0
|
|
20231011,101100,6728685,2045,2045,2045,2045,0
|
|
20231011,101000,6728685,2045,2045,2045,2045,0
|
|
20231011,100900,6728685,2045,2045,2045,2045,0
|
|
20231011,100800,6728685,2045,2045,2045,2045,0
|
|
20231011,100700,6728685,2045,2045,2045,2045,0
|
|
20231011,100600,6728685,2045,2040,2045,2040,7
|
|
20231011,100500,6714400,2040,2040,2040,2040,515
|
|
20231011,100400,5663800,2045,2045,2045,2045,0
|
|
20231011,100300,5663800,2045,2045,2045,2045,141
|
|
20231011,100200,5375455,2045,2045,2045,2045,0
|
|
20231011,100100,5375455,2045,2045,2045,2045,0
|
|
20231011,100000,5375455,2045,2045,2045,2045,0
|
|
20231011,095900,5375455,2045,2045,2045,2045,0
|
|
20231011,095800,5375455,2045,2045,2045,2045,0
|
|
20231011,095700,5375455,2045,2045,2045,2045,0
|
|
20231011,095600,5375455,2045,2045,2045,2045,0
|
|
20231011,095500,5375455,2045,2045,2045,2045,0
|
|
20231011,095400,5375455,2045,2045,2045,2045,0
|
|
20231011,095300,5375455,2045,2045,2045,2045,0
|
|
20231011,095200,5375455,2045,2045,2045,2045,0
|
|
20231011,095100,5375455,2045,2045,2045,2045,0
|
|
20231011,095000,5375455,2045,2045,2045,2045,0
|
|
20231011,094900,5375455,2045,2045,2045,2045,1
|
|
20231011,094800,5373410,2030,2030,2030,2030,390
|
|
20231011,094700,4581710,2030,2030,2030,2030,0
|
|
20231011,094600,4581710,2030,2030,2030,2030,287
|
|
20231011,094500,3999100,2030,2030,2030,2030,50
|
|
20231011,094400,3897600,2030,2030,2030,2030,0
|
|
20231011,094300,3897600,2030,2030,2030,2030,300
|
|
20231011,094200,3288600,2025,2025,2025,2025,0
|
|
20231011,094100,3288600,2025,2025,2025,2025,0
|
|
20231011,094000,3288600,2025,2025,2025,2025,0
|
|
20231011,093900,3288600,2025,2025,2025,2025,0
|
|
20231011,093800,3288600,2025,2025,2025,2025,0
|
|
20231011,093700,3288600,2025,2025,2025,2025,0
|
|
20231011,093600,3288600,2025,2025,2025,2025,0
|
|
20231011,093500,3288600,2025,2025,2025,2025,0
|
|
20231011,093400,3288600,2025,2025,2025,2025,0
|
|
20231011,093300,3288600,2025,2025,2025,2025,0
|
|
20231011,093200,3288600,2025,2025,2025,2025,0
|
|
20231011,093100,3288600,2025,2025,2025,2025,0
|
|
20231011,093000,3288600,2025,2025,2025,2025,493
|
|
20231011,092900,2290275,2025,2025,2025,2025,101
|
|
20231011,092800,2085750,2025,2025,2025,2025,0
|
|
20231011,092700,2085750,2025,2025,2025,2025,1
|
|
20231011,092600,2083725,2025,2025,2025,2025,0
|
|
20231011,092500,2083725,2025,2025,2025,2025,0
|
|
20231011,092400,2083725,2025,2025,2025,2025,0
|
|
20231011,092300,2083725,2025,2025,2025,2025,0
|
|
20231011,092200,2083725,2025,2025,2025,2025,0
|
|
20231011,092100,2083725,2025,2025,2025,2025,0
|
|
20231011,092000,2083725,2025,2025,2025,2025,0
|
|
20231011,091900,2083725,2025,2025,2025,2025,0
|
|
20231011,091800,2083725,2025,2025,2025,2025,0
|
|
20231011,091700,2083725,2025,2025,2025,2025,0
|
|
20231011,091600,2083725,2025,2025,2025,2025,856
|
|
20231011,091500,350325,2025,2025,2025,2025,0
|
|
20231011,091400,350325,2025,2025,2025,2025,0
|
|
20231011,091300,350325,2025,2025,2025,2025,0
|
|
20231011,091200,350325,2025,2025,2025,2025,0
|
|
20231011,091100,350325,2025,2025,2025,2025,0
|
|
20231011,091000,350325,2025,2025,2025,2025,0
|
|
20231011,090900,350325,2025,2025,2025,2025,0
|
|
20231011,090800,350325,2025,2025,2025,2025,0
|
|
20231011,090700,350325,2025,2025,2025,2025,5
|
|
20231011,090600,340200,2025,2025,2025,2025,0
|
|
20231011,090500,340200,2025,2025,2025,2025,0
|
|
20231011,090400,340200,2025,2025,2025,2025,0
|
|
20231011,090300,340200,2025,2025,2025,2025,0
|
|
20231011,090200,340200,2025,2025,2025,2025,69
|
|
20231011,090100,200475,2025,2025,2025,2025,0
|
|
20231011,090000,200475,2025,2025,2025,2025,99
|