637 lines
30 KiB
CSV
637 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,193400,141450525,2585,2585,2585,2585,1944
|
|
20231012,193300,141450525,2585,2585,2585,2585,0
|
|
20231012,193200,141450525,2585,2585,2585,2585,0
|
|
20231012,193100,141450525,2585,2585,2585,2585,0
|
|
20231012,193000,141450525,2585,2585,2585,2585,0
|
|
20231012,192900,141450525,2585,2585,2585,2585,0
|
|
20231012,192800,141450525,2585,2585,2585,2585,0
|
|
20231012,192700,141450525,2585,2585,2585,2585,0
|
|
20231012,192600,141450525,2585,2585,2585,2585,0
|
|
20231012,192500,141450525,2585,2585,2585,2585,0
|
|
20231012,192400,141450525,2585,2585,2585,2585,0
|
|
20231012,192300,141450525,2585,2585,2585,2585,0
|
|
20231012,192200,141450525,2585,2585,2585,2585,0
|
|
20231012,192100,141450525,2585,2585,2585,2585,0
|
|
20231012,192000,141450525,2585,2585,2585,2585,0
|
|
20231012,191900,141450525,2585,2585,2585,2585,0
|
|
20231012,191800,141450525,2585,2585,2585,2585,0
|
|
20231012,191700,141450525,2585,2585,2585,2585,0
|
|
20231012,191600,141450525,2585,2585,2585,2585,0
|
|
20231012,191500,141450525,2585,2585,2585,2585,0
|
|
20231012,191400,141450525,2585,2585,2585,2585,0
|
|
20231012,191300,141450525,2585,2585,2585,2585,0
|
|
20231012,191200,141450525,2585,2585,2585,2585,0
|
|
20231012,191100,141450525,2585,2585,2585,2585,0
|
|
20231012,191000,141450525,2585,2585,2585,2585,0
|
|
20231012,190900,141450525,2585,2585,2585,2585,0
|
|
20231012,190800,141450525,2585,2585,2585,2585,0
|
|
20231012,190700,141450525,2585,2585,2585,2585,0
|
|
20231012,190600,141450525,2585,2585,2585,2585,0
|
|
20231012,190500,141450525,2585,2585,2585,2585,0
|
|
20231012,190400,141450525,2585,2585,2585,2585,1944
|
|
20231012,190300,141450525,2585,2585,2585,2585,0
|
|
20231012,190200,141450525,2585,2585,2585,2585,0
|
|
20231012,190100,141450525,2585,2585,2585,2585,0
|
|
20231012,190000,141450525,2585,2585,2585,2585,0
|
|
20231012,185900,141450525,2585,2585,2585,2585,0
|
|
20231012,185800,141450525,2585,2585,2585,2585,0
|
|
20231012,185700,141450525,2585,2585,2585,2585,0
|
|
20231012,185600,141450525,2585,2585,2585,2585,0
|
|
20231012,185500,141450525,2585,2585,2585,2585,0
|
|
20231012,185400,141450525,2585,2585,2585,2585,0
|
|
20231012,185300,141450525,2585,2585,2585,2585,0
|
|
20231012,185200,141450525,2585,2585,2585,2585,0
|
|
20231012,185100,141450525,2585,2585,2585,2585,0
|
|
20231012,185000,141450525,2585,2585,2585,2585,0
|
|
20231012,184900,141450525,2585,2585,2585,2585,0
|
|
20231012,184800,141450525,2585,2585,2585,2585,0
|
|
20231012,184700,141450525,2585,2585,2585,2585,0
|
|
20231012,184600,141450525,2585,2585,2585,2585,0
|
|
20231012,184500,141450525,2585,2585,2585,2585,0
|
|
20231012,184400,141450525,2585,2585,2585,2585,0
|
|
20231012,184300,141450525,2585,2585,2585,2585,0
|
|
20231012,184200,141450525,2585,2585,2585,2585,0
|
|
20231012,184100,141450525,2585,2585,2585,2585,0
|
|
20231012,184000,141450525,2585,2585,2585,2585,0
|
|
20231012,183900,141450525,2585,2585,2585,2585,0
|
|
20231012,183800,141450525,2585,2585,2585,2585,0
|
|
20231012,183700,141450525,2585,2585,2585,2585,0
|
|
20231012,183600,141450525,2585,2585,2585,2585,0
|
|
20231012,183500,141450525,2585,2585,2585,2585,0
|
|
20231012,183400,141450525,2585,2585,2585,2585,1944
|
|
20231012,183300,141450525,2585,2585,2585,2585,0
|
|
20231012,183200,141450525,2585,2585,2585,2585,0
|
|
20231012,183100,141450525,2585,2585,2585,2585,0
|
|
20231012,183000,141450525,2585,2585,2585,2585,0
|
|
20231012,182900,141450525,2585,2585,2585,2585,0
|
|
20231012,182800,141450525,2585,2585,2585,2585,0
|
|
20231012,182700,141450525,2585,2585,2585,2585,0
|
|
20231012,182600,141450525,2585,2585,2585,2585,0
|
|
20231012,182500,141450525,2585,2585,2585,2585,0
|
|
20231012,182400,141450525,2585,2585,2585,2585,0
|
|
20231012,182300,141450525,2585,2585,2585,2585,0
|
|
20231012,182200,141450525,2585,2585,2585,2585,0
|
|
20231012,182100,141450525,2585,2585,2585,2585,0
|
|
20231012,182000,141450525,2585,2585,2585,2585,0
|
|
20231012,181900,141450525,2585,2585,2585,2585,0
|
|
20231012,181800,141450525,2585,2585,2585,2585,0
|
|
20231012,181700,141450525,2585,2585,2585,2585,0
|
|
20231012,181600,141450525,2585,2585,2585,2585,0
|
|
20231012,181500,141450525,2585,2585,2585,2585,0
|
|
20231012,181400,141450525,2585,2585,2585,2585,0
|
|
20231012,181300,141450525,2585,2585,2585,2585,0
|
|
20231012,181200,141450525,2585,2585,2585,2585,0
|
|
20231012,181100,141450525,2585,2585,2585,2585,0
|
|
20231012,181000,141450525,2585,2585,2585,2585,0
|
|
20231012,180900,141450525,2585,2585,2585,2585,0
|
|
20231012,180800,141450525,2585,2585,2585,2585,0
|
|
20231012,180700,141450525,2585,2585,2585,2585,0
|
|
20231012,180600,141450525,2585,2585,2585,2585,0
|
|
20231012,180500,141450525,2585,2585,2585,2585,0
|
|
20231012,180400,141450525,2585,2585,2585,2585,1944
|
|
20231012,180300,141450525,2585,2585,2585,2585,0
|
|
20231012,180200,141450525,2585,2585,2585,2585,0
|
|
20231012,180100,141450525,2585,2585,2585,2585,0
|
|
20231012,180000,141450525,2585,2585,2585,2585,0
|
|
20231012,175900,141450525,2585,2585,2585,2585,0
|
|
20231012,175800,141450525,2585,2585,2585,2585,0
|
|
20231012,175700,141450525,2585,2585,2585,2585,0
|
|
20231012,175600,141450525,2585,2585,2585,2585,0
|
|
20231012,175500,141450525,2585,2585,2585,2585,0
|
|
20231012,175400,141450525,2585,2585,2585,2585,0
|
|
20231012,175300,141450525,2585,2585,2585,2585,0
|
|
20231012,175200,141450525,2585,2585,2585,2585,0
|
|
20231012,175100,141450525,2585,2585,2585,2585,0
|
|
20231012,175000,141450525,2585,2585,2585,2585,0
|
|
20231012,174900,141450525,2585,2585,2585,2585,0
|
|
20231012,174800,141450525,2585,2585,2585,2585,0
|
|
20231012,174700,141450525,2585,2585,2585,2585,0
|
|
20231012,174600,141450525,2585,2585,2585,2585,0
|
|
20231012,174500,141450525,2585,2585,2585,2585,0
|
|
20231012,174400,141450525,2585,2585,2585,2585,0
|
|
20231012,174300,141450525,2585,2585,2585,2585,0
|
|
20231012,174200,141450525,2585,2585,2585,2585,0
|
|
20231012,174100,141450525,2585,2585,2585,2585,0
|
|
20231012,174000,141450525,2585,2585,2585,2585,0
|
|
20231012,173900,141450525,2585,2585,2585,2585,0
|
|
20231012,173800,141450525,2585,2585,2585,2585,0
|
|
20231012,173700,141450525,2585,2585,2585,2585,0
|
|
20231012,173600,141450525,2585,2585,2585,2585,0
|
|
20231012,173500,141450525,2585,2585,2585,2585,0
|
|
20231012,173400,141450525,2585,2585,2585,2585,1944
|
|
20231012,173300,141450525,2585,2585,2585,2585,0
|
|
20231012,173200,141450525,2585,2585,2585,2585,0
|
|
20231012,173100,141450525,2585,2585,2585,2585,0
|
|
20231012,173000,141450525,2585,2585,2585,2585,0
|
|
20231012,172900,141450525,2585,2585,2585,2585,0
|
|
20231012,172800,141450525,2585,2585,2585,2585,0
|
|
20231012,172700,141450525,2585,2585,2585,2585,0
|
|
20231012,172600,141450525,2585,2585,2585,2585,0
|
|
20231012,172500,141450525,2585,2585,2585,2585,0
|
|
20231012,172400,141450525,2585,2585,2585,2585,0
|
|
20231012,172300,141450525,2585,2585,2585,2585,0
|
|
20231012,172200,141450525,2585,2585,2585,2585,0
|
|
20231012,172100,141450525,2585,2585,2585,2585,0
|
|
20231012,172000,141450525,2585,2585,2585,2585,0
|
|
20231012,171900,141450525,2585,2585,2585,2585,0
|
|
20231012,171800,141450525,2585,2585,2585,2585,0
|
|
20231012,171700,141450525,2585,2585,2585,2585,0
|
|
20231012,171600,141450525,2585,2585,2585,2585,0
|
|
20231012,171500,141450525,2585,2585,2585,2585,0
|
|
20231012,171400,141450525,2585,2585,2585,2585,0
|
|
20231012,171300,141450525,2585,2585,2585,2585,0
|
|
20231012,171200,141450525,2585,2585,2585,2585,0
|
|
20231012,171100,141450525,2585,2585,2585,2585,0
|
|
20231012,171000,141450525,2585,2585,2585,2585,0
|
|
20231012,170900,141450525,2585,2585,2585,2585,0
|
|
20231012,170800,141450525,2585,2585,2585,2585,0
|
|
20231012,170700,141450525,2585,2585,2585,2585,0
|
|
20231012,170600,141450525,2585,2585,2585,2585,0
|
|
20231012,170500,141450525,2585,2585,2585,2585,0
|
|
20231012,170400,141450525,2585,2585,2585,2585,1944
|
|
20231012,170300,141450525,2585,2585,2585,2585,0
|
|
20231012,170200,141450525,2585,2585,2585,2585,0
|
|
20231012,170100,141450525,2585,2585,2585,2585,0
|
|
20231012,170000,141450525,2585,2585,2585,2585,0
|
|
20231012,165900,141450525,2585,2585,2585,2585,0
|
|
20231012,165800,141450525,2585,2585,2585,2585,0
|
|
20231012,165700,141450525,2585,2585,2585,2585,0
|
|
20231012,165600,141450525,2585,2585,2585,2585,0
|
|
20231012,165500,141450525,2585,2585,2585,2585,0
|
|
20231012,165400,141450525,2585,2585,2585,2585,0
|
|
20231012,165300,141450525,2585,2585,2585,2585,0
|
|
20231012,165200,141450525,2585,2585,2585,2585,0
|
|
20231012,165100,141450525,2585,2585,2585,2585,0
|
|
20231012,165000,141450525,2585,2585,2585,2585,0
|
|
20231012,164900,141450525,2585,2585,2585,2585,0
|
|
20231012,164800,141450525,2585,2585,2585,2585,0
|
|
20231012,164700,141450525,2585,2585,2585,2585,0
|
|
20231012,164600,141450525,2585,2585,2585,2585,0
|
|
20231012,164500,141450525,2585,2585,2585,2585,0
|
|
20231012,164400,141450525,2585,2585,2585,2585,0
|
|
20231012,164300,141450525,2585,2585,2585,2585,0
|
|
20231012,164200,141450525,2585,2585,2585,2585,0
|
|
20231012,164100,141450525,2585,2585,2585,2585,0
|
|
20231012,164000,141450525,2585,2585,2585,2585,0
|
|
20231012,163900,141450525,2585,2585,2585,2585,0
|
|
20231012,163800,141450525,2585,2585,2585,2585,0
|
|
20231012,163700,141450525,2585,2585,2585,2585,0
|
|
20231012,163600,141450525,2585,2585,2585,2585,0
|
|
20231012,163500,141450525,2585,2585,2585,2585,0
|
|
20231012,163400,141450525,2585,2585,2585,2585,1944
|
|
20231012,163300,141450525,2585,2585,2585,2585,0
|
|
20231012,163200,141450525,2585,2585,2585,2585,0
|
|
20231012,163100,141450525,2585,2585,2585,2585,0
|
|
20231012,163000,141450525,2585,2585,2585,2585,0
|
|
20231012,162900,141450525,2585,2585,2585,2585,0
|
|
20231012,162800,141450525,2585,2585,2585,2585,0
|
|
20231012,162700,141450525,2585,2585,2585,2585,0
|
|
20231012,162600,141450525,2585,2585,2585,2585,0
|
|
20231012,162500,141450525,2585,2585,2585,2585,0
|
|
20231012,162400,141450525,2585,2585,2585,2585,0
|
|
20231012,162300,141450525,2585,2585,2585,2585,0
|
|
20231012,162200,141450525,2585,2585,2585,2585,0
|
|
20231012,162100,141450525,2585,2585,2585,2585,0
|
|
20231012,162000,141450525,2585,2585,2585,2585,0
|
|
20231012,161900,141450525,2585,2585,2585,2585,0
|
|
20231012,161800,141450525,2585,2585,2585,2585,0
|
|
20231012,161700,141450525,2585,2585,2585,2585,0
|
|
20231012,161600,141450525,2585,2585,2585,2585,0
|
|
20231012,161500,141450525,2585,2585,2585,2585,0
|
|
20231012,161400,141450525,2585,2585,2585,2585,0
|
|
20231012,161300,141450525,2585,2585,2585,2585,0
|
|
20231012,161200,141450525,2585,2585,2585,2585,0
|
|
20231012,161100,141450525,2585,2585,2585,2585,0
|
|
20231012,161000,141450525,2585,2585,2585,2585,0
|
|
20231012,160900,141450525,2585,2585,2585,2585,0
|
|
20231012,160800,141450525,2585,2585,2585,2585,0
|
|
20231012,160700,141450525,2585,2585,2585,2585,0
|
|
20231012,160600,141450525,2585,2585,2585,2585,0
|
|
20231012,160500,141450525,2585,2585,2585,2585,0
|
|
20231012,160400,141450525,2585,2585,2585,2585,1944
|
|
20231012,160300,141450525,2585,2585,2585,2585,0
|
|
20231012,160200,141450525,2585,2585,2585,2585,0
|
|
20231012,160100,141450525,2585,2585,2585,2585,0
|
|
20231012,160000,141450525,2585,2585,2585,2585,0
|
|
20231012,155900,141450525,2585,2585,2585,2585,0
|
|
20231012,155800,141450525,2585,2585,2585,2585,0
|
|
20231012,155700,141450525,2585,2585,2585,2585,0
|
|
20231012,155600,141450525,2585,2585,2585,2585,0
|
|
20231012,155500,141450525,2585,2585,2585,2585,0
|
|
20231012,155400,141450525,2585,2585,2585,2585,0
|
|
20231012,155300,141450525,2585,2585,2585,2585,0
|
|
20231012,155200,141450525,2585,2585,2585,2585,0
|
|
20231012,155100,141450525,2585,2585,2585,2585,0
|
|
20231012,155000,141450525,2585,2585,2585,2585,0
|
|
20231012,154900,141450525,2585,2585,2585,2585,0
|
|
20231012,154800,141450525,2585,2585,2585,2585,0
|
|
20231012,154700,141450525,2585,2585,2585,2585,0
|
|
20231012,154600,141450525,2585,2585,2585,2585,0
|
|
20231012,154500,141450525,2585,2585,2585,2585,0
|
|
20231012,154400,141450525,2585,2585,2585,2585,0
|
|
20231012,154300,141450525,2585,2585,2585,2585,0
|
|
20231012,154200,141450525,2585,2585,2585,2585,0
|
|
20231012,154100,141450525,2585,2585,2585,2585,0
|
|
20231012,154000,141450525,2585,2585,2585,2585,0
|
|
20231012,153900,141450525,2585,2585,2585,2585,0
|
|
20231012,153800,141450525,2585,2585,2585,2585,0
|
|
20231012,153700,141450525,2585,2585,2585,2585,0
|
|
20231012,153600,141450525,2585,2585,2585,2585,0
|
|
20231012,153500,141450525,2585,2585,2585,2585,0
|
|
20231012,153400,141450525,2585,2585,2585,2585,1944
|
|
20231012,153300,141450525,2585,2585,2585,2585,0
|
|
20231012,153200,141450525,2585,2585,2585,2585,0
|
|
20231012,153100,141450525,2585,2585,2585,2585,0
|
|
20231012,153000,141450525,2585,2585,2585,2585,1944
|
|
20231012,152900,136425285,2570,2570,2570,2570,0
|
|
20231012,152800,136425285,2570,2570,2570,2570,0
|
|
20231012,152700,136425285,2570,2570,2570,2570,0
|
|
20231012,152600,136425285,2570,2570,2570,2570,0
|
|
20231012,152500,136425285,2570,2570,2570,2570,0
|
|
20231012,152400,136425285,2570,2570,2570,2570,0
|
|
20231012,152300,136425285,2570,2570,2570,2570,0
|
|
20231012,152200,136425285,2570,2570,2570,2570,0
|
|
20231012,152100,136425285,2570,2570,2570,2570,0
|
|
20231012,152000,136425285,2570,2570,2570,2570,0
|
|
20231012,151900,136425285,2570,2565,2570,2565,21
|
|
20231012,151800,136371385,2570,2565,2570,2565,3
|
|
20231012,151700,136363685,2565,2565,2570,2565,26
|
|
20231012,151600,136296920,2570,2570,2570,2570,63
|
|
20231012,151500,136135010,2550,2570,2570,2550,187
|
|
20231012,151400,135657740,2570,2555,2570,2555,562
|
|
20231012,151300,134220915,2575,2575,2575,2575,0
|
|
20231012,151200,134220915,2575,2560,2575,2560,346
|
|
20231012,151100,133335140,2575,2575,2575,2575,0
|
|
20231012,151000,133335140,2575,2575,2575,2575,0
|
|
20231012,150900,133335140,2575,2560,2575,2560,258
|
|
20231012,150800,132673985,2575,2575,2575,2575,20
|
|
20231012,150700,132622485,2580,2580,2580,2580,0
|
|
20231012,150600,132622485,2580,2580,2580,2580,0
|
|
20231012,150500,132622485,2580,2580,2580,2580,1
|
|
20231012,150400,132619905,2580,2580,2580,2565,91
|
|
20231012,150300,132385395,2565,2580,2580,2565,392
|
|
20231012,150200,131379885,2580,2580,2580,2580,0
|
|
20231012,150100,131379885,2580,2580,2580,2580,30
|
|
20231012,150000,131302485,2580,2565,2580,2565,169
|
|
20231012,145900,130868985,2590,2590,2590,2590,0
|
|
20231012,145800,130868985,2590,2575,2590,2575,1890
|
|
20231012,145700,125983555,2580,2580,2580,2565,534
|
|
20231012,145600,124605970,2580,2550,2580,2550,5082
|
|
20231012,145500,111548385,2555,2555,2555,2555,0
|
|
20231012,145400,111548385,2555,2545,2555,2545,39
|
|
20231012,145300,111448885,2545,2545,2545,2545,2
|
|
20231012,145200,111443795,2555,2555,2555,2555,0
|
|
20231012,145100,111443795,2555,2555,2555,2555,0
|
|
20231012,145000,111443795,2555,2555,2555,2555,0
|
|
20231012,144900,111443795,2555,2555,2555,2555,0
|
|
20231012,144800,111443795,2555,2555,2555,2555,1
|
|
20231012,144700,111441240,2555,2550,2555,2545,277
|
|
20231012,144600,110734885,2555,2550,2555,2550,4
|
|
20231012,144500,110724675,2550,2550,2550,2550,15
|
|
20231012,144400,110686425,2555,2555,2555,2555,116
|
|
20231012,144300,110390045,2560,2560,2560,2560,0
|
|
20231012,144200,110390045,2560,2560,2560,2560,0
|
|
20231012,144100,110390045,2560,2560,2560,2560,0
|
|
20231012,144000,110390045,2560,2560,2560,2560,20
|
|
20231012,143900,110338845,2560,2560,2560,2555,3
|
|
20231012,143800,110331170,2555,2555,2560,2555,5
|
|
20231012,143700,110318385,2560,2555,2560,2555,16
|
|
20231012,143600,110277440,2560,2555,2560,2555,4
|
|
20231012,143500,110267210,2560,2560,2560,2555,5
|
|
20231012,143400,110254420,2555,2555,2555,2555,14
|
|
20231012,143300,110218650,2565,2565,2565,2565,0
|
|
20231012,143200,110218650,2565,2565,2565,2565,1
|
|
20231012,143100,110216085,2550,2550,2550,2550,1
|
|
20231012,143000,110213535,2565,2560,2565,2560,591
|
|
20231012,142900,108700120,2565,2565,2565,2565,0
|
|
20231012,142800,108700120,2565,2565,2565,2565,0
|
|
20231012,142700,108700120,2565,2550,2565,2550,13
|
|
20231012,142600,108666955,2565,2565,2565,2565,0
|
|
20231012,142500,108666955,2565,2565,2565,2565,137
|
|
20231012,142400,108315550,2565,2565,2565,2565,0
|
|
20231012,142300,108315550,2565,2550,2565,2550,822
|
|
20231012,142200,106217575,2550,2550,2550,2545,2259
|
|
20231012,142100,100457130,2555,2555,2555,2555,1
|
|
20231012,142000,100454575,2550,2550,2550,2550,2
|
|
20231012,141900,100449475,2550,2555,2555,2550,2
|
|
20231012,141800,100444370,2550,2555,2555,2550,21
|
|
20231012,141700,100390795,2565,2565,2565,2565,0
|
|
20231012,141600,100390795,2565,2565,2565,2565,0
|
|
20231012,141500,100390795,2565,2555,2565,2555,593
|
|
20231012,141400,98874990,2565,2565,2565,2565,0
|
|
20231012,141300,98874990,2565,2560,2565,2560,2
|
|
20231012,141200,98869865,2560,2560,2560,2560,4
|
|
20231012,141100,98859625,2560,2560,2560,2560,8
|
|
20231012,141000,98839145,2565,2565,2565,2565,0
|
|
20231012,140900,98839145,2565,2565,2565,2565,0
|
|
20231012,140800,98839145,2565,2565,2565,2565,0
|
|
20231012,140700,98839145,2565,2560,2565,2560,451
|
|
20231012,140600,97684325,2560,2560,2560,2560,11
|
|
20231012,140500,97656165,2560,2560,2560,2560,0
|
|
20231012,140400,97656165,2560,2555,2560,2555,5
|
|
20231012,140300,97643370,2550,2550,2560,2550,7
|
|
20231012,140200,97625480,2560,2550,2560,2550,7
|
|
20231012,140100,97607595,2560,2565,2565,2550,105
|
|
20231012,140000,97338430,2565,2565,2565,2565,0
|
|
20231012,135900,97338430,2565,2565,2565,2565,0
|
|
20231012,135800,97338430,2565,2565,2565,2565,0
|
|
20231012,135700,97338430,2565,2565,2565,2550,7
|
|
20231012,135600,97320490,2565,2565,2565,2565,0
|
|
20231012,135500,97320490,2565,2565,2565,2565,0
|
|
20231012,135400,97320490,2565,2565,2565,2565,0
|
|
20231012,135300,97320490,2565,2565,2565,2565,0
|
|
20231012,135200,97320490,2565,2565,2565,2565,0
|
|
20231012,135100,97320490,2565,2565,2565,2550,14
|
|
20231012,135000,97284610,2565,2565,2565,2565,0
|
|
20231012,134900,97284610,2565,2565,2565,2565,0
|
|
20231012,134800,97284610,2565,2565,2565,2565,0
|
|
20231012,134700,97284610,2565,2565,2565,2565,0
|
|
20231012,134600,97284610,2565,2565,2565,2565,0
|
|
20231012,134500,97284610,2565,2565,2565,2565,0
|
|
20231012,134400,97284610,2565,2565,2565,2565,1
|
|
20231012,134300,97282045,2550,2555,2565,2550,3692
|
|
20231012,134200,87845945,2555,2555,2555,2550,51
|
|
20231012,134100,87715710,2550,2550,2550,2550,0
|
|
20231012,134000,87715710,2550,2550,2550,2550,13
|
|
20231012,133900,87682560,2555,2555,2555,2555,0
|
|
20231012,133800,87682560,2555,2555,2555,2555,0
|
|
20231012,133700,87682560,2555,2555,2555,2555,0
|
|
20231012,133600,87682560,2555,2555,2555,2555,0
|
|
20231012,133500,87682560,2555,2555,2555,2555,10
|
|
20231012,133400,87657010,2555,2555,2555,2555,0
|
|
20231012,133300,87657010,2555,2555,2555,2550,144
|
|
20231012,133200,87289185,2550,2550,2550,2550,387
|
|
20231012,133100,86302335,2555,2555,2555,2550,860
|
|
20231012,133000,84105680,2550,2560,2560,2550,26
|
|
20231012,132900,84039250,2560,2560,2560,2560,0
|
|
20231012,132800,84039250,2560,2560,2560,2560,0
|
|
20231012,132700,84039250,2560,2560,2560,2560,0
|
|
20231012,132600,84039250,2560,2560,2560,2560,0
|
|
20231012,132500,84039250,2560,2560,2560,2560,0
|
|
20231012,132400,84039250,2560,2560,2560,2560,1
|
|
20231012,132300,84036690,2550,2560,2560,2550,89
|
|
20231012,132200,83808980,2560,2560,2560,2560,0
|
|
20231012,132100,83808980,2560,2560,2560,2560,0
|
|
20231012,132000,83808980,2560,2560,2560,2560,0
|
|
20231012,131900,83808980,2560,2560,2560,2560,0
|
|
20231012,131800,83808980,2560,2560,2560,2560,0
|
|
20231012,131700,83808980,2560,2550,2560,2550,7
|
|
20231012,131600,83791110,2560,2560,2560,2560,1
|
|
20231012,131500,83788550,2550,2555,2560,2545,22
|
|
20231012,131400,83732385,2555,2555,2555,2555,0
|
|
20231012,131300,83732385,2555,2555,2555,2555,0
|
|
20231012,131200,83732385,2555,2555,2555,2555,0
|
|
20231012,131100,83732385,2555,2555,2555,2555,1
|
|
20231012,131000,83729830,2545,2555,2555,2545,1413
|
|
20231012,130900,80127610,2560,2560,2560,2560,0
|
|
20231012,130800,80127610,2560,2560,2560,2560,0
|
|
20231012,130700,80127610,2560,2560,2560,2560,0
|
|
20231012,130600,80127610,2560,2560,2560,2560,0
|
|
20231012,130500,80127610,2560,2560,2560,2560,0
|
|
20231012,130400,80127610,2560,2560,2560,2560,0
|
|
20231012,130300,80127610,2560,2560,2560,2560,0
|
|
20231012,130200,80127610,2560,2560,2560,2560,0
|
|
20231012,130100,80127610,2560,2560,2560,2560,1
|
|
20231012,130000,80125050,2550,2555,2555,2550,35
|
|
20231012,125900,80035795,2560,2560,2560,2560,2
|
|
20231012,125800,80030675,2560,2560,2560,2560,2
|
|
20231012,125700,80025555,2560,2560,2560,2560,0
|
|
20231012,125600,80025555,2560,2560,2560,2560,0
|
|
20231012,125500,80025555,2560,2560,2560,2560,0
|
|
20231012,125400,80025555,2560,2560,2560,2560,0
|
|
20231012,125300,80025555,2560,2560,2560,2560,0
|
|
20231012,125200,80025555,2560,2560,2560,2560,0
|
|
20231012,125100,80025555,2560,2560,2560,2560,0
|
|
20231012,125000,80025555,2560,2550,2560,2550,2153
|
|
20231012,124900,74533690,2555,2555,2555,2555,0
|
|
20231012,124800,74533690,2555,2555,2555,2550,33
|
|
20231012,124700,74449415,2555,2550,2555,2550,177
|
|
20231012,124600,73997925,2555,2555,2555,2555,0
|
|
20231012,124500,73997925,2555,2555,2555,2555,5
|
|
20231012,124400,73985150,2555,2555,2555,2555,0
|
|
20231012,124300,73985150,2555,2555,2555,2555,5
|
|
20231012,124200,73972375,2555,2555,2555,2555,0
|
|
20231012,124100,73972375,2555,2555,2555,2555,0
|
|
20231012,124000,73972375,2555,2555,2555,2555,0
|
|
20231012,123900,73972375,2555,2555,2555,2555,0
|
|
20231012,123800,73972375,2555,2555,2555,2555,0
|
|
20231012,123700,73972375,2555,2555,2555,2550,13
|
|
20231012,123600,73939175,2550,2550,2550,2550,0
|
|
20231012,123500,73939175,2550,2550,2550,2550,0
|
|
20231012,123400,73939175,2550,2550,2550,2550,0
|
|
20231012,123300,73939175,2550,2550,2550,2550,0
|
|
20231012,123200,73939175,2550,2550,2550,2550,0
|
|
20231012,123100,73939175,2550,2550,2550,2550,0
|
|
20231012,123000,73939175,2550,2550,2550,2550,0
|
|
20231012,122900,73939175,2550,2550,2550,2550,0
|
|
20231012,122800,73939175,2550,2550,2550,2550,0
|
|
20231012,122700,73939175,2550,2550,2550,2550,0
|
|
20231012,122600,73939175,2550,2550,2550,2550,0
|
|
20231012,122500,73939175,2550,2550,2550,2550,0
|
|
20231012,122400,73939175,2550,2550,2550,2550,0
|
|
20231012,122300,73939175,2550,2550,2550,2550,0
|
|
20231012,122200,73939175,2550,2550,2550,2550,2
|
|
20231012,122100,73934075,2555,2555,2555,2555,10
|
|
20231012,122000,73908525,2555,2555,2555,2555,1
|
|
20231012,121900,73905970,2545,2545,2545,2545,0
|
|
20231012,121800,73905970,2545,2555,2560,2545,1291
|
|
20231012,121700,70607540,2545,2545,2545,2545,18
|
|
20231012,121600,70561730,2555,2555,2555,2555,0
|
|
20231012,121500,70561730,2555,2555,2555,2555,1
|
|
20231012,121400,70559175,2555,2545,2555,2545,2
|
|
20231012,121300,70554075,2540,2555,2555,2540,12
|
|
20231012,121200,70523565,2555,2555,2555,2555,0
|
|
20231012,121100,70523565,2555,2555,2555,2555,0
|
|
20231012,121000,70523565,2555,2555,2555,2555,0
|
|
20231012,120900,70523565,2555,2555,2555,2555,0
|
|
20231012,120800,70523565,2555,2555,2555,2555,10
|
|
20231012,120700,70498015,2555,2555,2555,2540,1398
|
|
20231012,120600,66933900,2555,2550,2555,2550,2
|
|
20231012,120500,66928795,2550,2555,2555,2550,22
|
|
20231012,120400,66872690,2565,2565,2565,2565,0
|
|
20231012,120300,66872690,2565,2565,2565,2565,0
|
|
20231012,120200,66872690,2565,2565,2565,2565,0
|
|
20231012,120100,66872690,2565,2565,2565,2565,0
|
|
20231012,120000,66872690,2565,2560,2565,2560,121
|
|
20231012,115900,66562825,2565,2565,2565,2565,0
|
|
20231012,115800,66562825,2565,2565,2565,2565,0
|
|
20231012,115700,66562825,2565,2565,2565,2565,0
|
|
20231012,115600,66562825,2565,2565,2565,2550,37
|
|
20231012,115500,66468070,2565,2565,2565,2565,10
|
|
20231012,115400,66442420,2570,2570,2570,2570,0
|
|
20231012,115300,66442420,2570,2570,2570,2570,0
|
|
20231012,115200,66442420,2570,2570,2570,2570,0
|
|
20231012,115100,66442420,2570,2570,2570,2570,0
|
|
20231012,115000,66442420,2570,2570,2570,2570,10
|
|
20231012,114900,66416720,2570,2570,2570,2570,2
|
|
20231012,114800,66411580,2570,2570,2570,2570,0
|
|
20231012,114700,66411580,2570,2570,2570,2570,0
|
|
20231012,114600,66411580,2570,2555,2575,2550,308
|
|
20231012,114500,65624175,2575,2575,2575,2555,232
|
|
20231012,114400,65030090,2575,2575,2575,2575,50
|
|
20231012,114300,64901340,2575,2575,2575,2575,1
|
|
20231012,114200,64898765,2575,2575,2575,2560,26
|
|
20231012,114100,64831935,2575,2575,2575,2575,0
|
|
20231012,114000,64831935,2575,2575,2575,2575,0
|
|
20231012,113900,64831935,2575,2575,2575,2575,0
|
|
20231012,113800,64831935,2575,2575,2575,2575,0
|
|
20231012,113700,64831935,2575,2575,2575,2575,0
|
|
20231012,113600,64831935,2575,2575,2575,2575,0
|
|
20231012,113500,64831935,2575,2575,2575,2575,0
|
|
20231012,113400,64831935,2575,2575,2575,2575,0
|
|
20231012,113300,64831935,2575,2575,2575,2575,0
|
|
20231012,113200,64831935,2575,2575,2575,2575,0
|
|
20231012,113100,64831935,2575,2575,2575,2575,0
|
|
20231012,113000,64831935,2575,2575,2575,2575,0
|
|
20231012,112900,64831935,2575,2575,2575,2575,0
|
|
20231012,112800,64831935,2575,2575,2575,2575,0
|
|
20231012,112700,64831935,2575,2575,2575,2575,0
|
|
20231012,112600,64831935,2575,2575,2575,2575,0
|
|
20231012,112500,64831935,2575,2575,2575,2575,10
|
|
20231012,112400,64806185,2560,2570,2575,2560,2148
|
|
20231012,112300,59285430,2570,2560,2570,2560,270
|
|
20231012,112200,58593850,2565,2565,2565,2565,5
|
|
20231012,112100,58581025,2565,2570,2570,2565,2
|
|
20231012,112000,58575890,2570,2570,2570,2570,0
|
|
20231012,111900,58575890,2570,2565,2570,2565,92
|
|
20231012,111800,58339840,2565,2565,2565,2565,104
|
|
20231012,111700,58073080,2570,2570,2570,2570,0
|
|
20231012,111600,58073080,2570,2570,2570,2570,122
|
|
20231012,111500,57759540,2570,2570,2570,2570,0
|
|
20231012,111400,57759540,2570,2570,2570,2570,0
|
|
20231012,111300,57759540,2570,2570,2570,2570,0
|
|
20231012,111200,57759540,2570,2570,2570,2570,27
|
|
20231012,111100,57690150,2570,2570,2570,2570,0
|
|
20231012,111000,57690150,2570,2570,2570,2570,45
|
|
20231012,110900,57574500,2570,2570,2570,2560,692
|
|
20231012,110800,55796940,2570,2570,2570,2570,0
|
|
20231012,110700,55796940,2570,2570,2570,2560,725
|
|
20231012,110600,53934830,2570,2570,2570,2570,0
|
|
20231012,110500,53934830,2570,2570,2570,2570,0
|
|
20231012,110400,53934830,2570,2570,2570,2570,0
|
|
20231012,110300,53934830,2570,2570,2570,2570,0
|
|
20231012,110200,53934830,2570,2560,2570,2560,11
|
|
20231012,110100,53906660,2570,2570,2570,2570,0
|
|
20231012,110000,53906660,2570,2570,2570,2560,248
|
|
20231012,105900,53269630,2570,2570,2570,2570,0
|
|
20231012,105800,53269630,2570,2570,2570,2570,0
|
|
20231012,105700,53269630,2570,2570,2570,2570,59
|
|
20231012,105600,53118000,2570,2570,2570,2570,0
|
|
20231012,105500,53118000,2570,2570,2570,2570,0
|
|
20231012,105400,53118000,2570,2570,2570,2570,0
|
|
20231012,105300,53118000,2570,2570,2570,2570,126
|
|
20231012,105200,52794180,2570,2570,2570,2570,0
|
|
20231012,105100,52794180,2570,2570,2570,2570,0
|
|
20231012,105000,52794180,2570,2570,2570,2570,0
|
|
20231012,104900,52794180,2570,2570,2570,2570,0
|
|
20231012,104800,52794180,2570,2570,2570,2570,0
|
|
20231012,104700,52794180,2570,2565,2570,2565,154
|
|
20231012,104600,52399050,2565,2565,2565,2565,1
|
|
20231012,104500,52396485,2565,2565,2565,2565,0
|
|
20231012,104400,52396485,2565,2565,2565,2565,3
|
|
20231012,104300,52388790,2565,2565,2565,2565,0
|
|
20231012,104200,52388790,2565,2565,2565,2565,0
|
|
20231012,104100,52388790,2565,2565,2565,2565,0
|
|
20231012,104000,52388790,2565,2565,2565,2565,0
|
|
20231012,103900,52388790,2565,2565,2565,2565,0
|
|
20231012,103800,52388790,2565,2565,2565,2565,0
|
|
20231012,103700,52388790,2565,2565,2565,2565,55
|
|
20231012,103600,52247715,2565,2565,2565,2565,0
|
|
20231012,103500,52247715,2565,2565,2565,2565,0
|
|
20231012,103400,52247715,2565,2565,2565,2545,1042
|
|
20231012,103300,49581760,2565,2565,2565,2565,119
|
|
20231012,103200,49276525,2565,2565,2565,2565,1
|
|
20231012,103100,49273960,2550,2560,2560,2550,758
|
|
20231012,103000,47334150,2560,2555,2560,2555,2
|
|
20231012,102900,47329035,2565,2565,2565,2565,0
|
|
20231012,102800,47329035,2565,2555,2565,2555,558
|
|
20231012,102700,45902765,2565,2565,2565,2565,1
|
|
20231012,102600,45900200,2565,2565,2565,2565,0
|
|
20231012,102500,45900200,2565,2565,2565,2565,1
|
|
20231012,102400,45897635,2565,2565,2565,2565,0
|
|
20231012,102300,45897635,2565,2565,2565,2555,398
|
|
20231012,102200,44877125,2565,2565,2565,2565,0
|
|
20231012,102100,44877125,2565,2565,2565,2565,0
|
|
20231012,102000,44877125,2565,2565,2565,2565,0
|
|
20231012,101900,44877125,2565,2565,2565,2565,3
|
|
20231012,101800,44869430,2565,2565,2565,2565,0
|
|
20231012,101700,44869430,2565,2565,2565,2565,4
|
|
20231012,101600,44859170,2565,2565,2565,2565,0
|
|
20231012,101500,44859170,2565,2565,2565,2565,14
|
|
20231012,101400,44823260,2565,2565,2565,2565,0
|
|
20231012,101300,44823260,2565,2565,2565,2565,0
|
|
20231012,101200,44823260,2565,2565,2565,2565,0
|
|
20231012,101100,44823260,2565,2560,2565,2560,27
|
|
20231012,101000,44754120,2565,2565,2565,2565,0
|
|
20231012,100900,44754120,2565,2565,2565,2565,0
|
|
20231012,100800,44754120,2565,2565,2565,2565,0
|
|
20231012,100700,44754120,2565,2565,2565,2565,0
|
|
20231012,100600,44754120,2565,2565,2565,2565,1
|
|
20231012,100500,44751555,2565,2560,2565,2545,217
|
|
20231012,100400,44196210,2560,2560,2560,2560,0
|
|
20231012,100300,44196210,2560,2560,2560,2560,0
|
|
20231012,100200,44196210,2560,2560,2560,2560,0
|
|
20231012,100100,44196210,2560,2555,2560,2545,105
|
|
20231012,100000,43928575,2545,2545,2560,2545,85
|
|
20231012,095900,43712085,2570,2560,2570,2560,1328
|
|
20231012,095800,40306380,2560,2560,2560,2545,3
|
|
20231012,095700,40298715,2545,2545,2545,2545,11
|
|
20231012,095600,40270720,2565,2565,2565,2565,0
|
|
20231012,095500,40270720,2565,2565,2565,2565,1
|
|
20231012,095400,40268155,2545,2565,2565,2545,45
|
|
20231012,095300,40152870,2565,2565,2565,2545,14
|
|
20231012,095200,40117020,2565,2565,2565,2540,5
|
|
20231012,095100,40104220,2565,2570,2570,2545,2377
|
|
20231012,095000,34001095,2570,2560,2570,2560,168
|
|
20231012,094900,33570865,2550,2550,2550,2550,10
|
|
20231012,094800,33545365,2550,2550,2550,2550,10
|
|
20231012,094700,33519865,2550,2550,2570,2550,3
|
|
20231012,094600,33512195,2550,2555,2570,2545,820
|
|
20231012,094500,31412090,2540,2545,2560,2540,1086
|
|
20231012,094400,28643500,2540,2540,2540,2540,0
|
|
20231012,094300,28643500,2540,2540,2540,2540,0
|
|
20231012,094200,28643500,2540,2540,2540,2540,1
|
|
20231012,094100,28640960,2560,2535,2560,2535,21
|
|
20231012,094000,28587400,2535,2545,2555,2535,55
|
|
20231012,093900,28447380,2540,2545,2545,2540,49
|
|
20231012,093800,28322745,2545,2545,2545,2545,0
|
|
20231012,093700,28322745,2545,2545,2555,2545,106
|
|
20231012,093600,28052780,2550,2550,2555,2550,556
|
|
20231012,093500,26634560,2550,2550,2550,2550,1
|
|
20231012,093400,26632010,2545,2545,2545,2545,50
|
|
20231012,093300,26504760,2550,2550,2550,2550,4
|
|
20231012,093200,26494560,2550,2550,2555,2540,393
|
|
20231012,093100,25492630,2550,2550,2550,2550,0
|
|
20231012,093000,25492630,2550,2540,2550,2540,717
|
|
20231012,092900,23670540,2540,2545,2545,2540,94
|
|
20231012,092800,23431560,2545,2545,2545,2545,0
|
|
20231012,092700,23431560,2545,2545,2545,2545,0
|
|
20231012,092600,23431560,2545,2540,2555,2540,111
|
|
20231012,092500,23148890,2540,2545,2545,2540,340
|
|
20231012,092400,22285100,2535,2535,2535,2535,3
|
|
20231012,092300,22277495,2550,2550,2550,2550,0
|
|
20231012,092200,22277495,2550,2550,2550,2530,70
|
|
20231012,092100,22099375,2550,2540,2550,2540,63
|
|
20231012,092000,21938830,2530,2540,2540,2530,906
|
|
20231012,091900,19638980,2540,2540,2540,2540,20
|
|
20231012,091800,19588180,2530,2540,2540,2530,118
|
|
20231012,091700,19288640,2540,2540,2540,2525,346
|
|
20231012,091600,18410225,2535,2535,2535,2535,0
|
|
20231012,091500,18410225,2535,2535,2535,2535,2
|
|
20231012,091400,18405155,2540,2540,2540,2540,44
|
|
20231012,091300,18293395,2540,2530,2540,2530,241
|
|
20231012,091200,17683655,2525,2530,2530,2525,372
|
|
20231012,091100,16742785,2530,2540,2540,2530,372
|
|
20231012,091000,15798625,2540,2540,2540,2540,0
|
|
20231012,090900,15798625,2540,2535,2540,2525,173
|
|
20231012,090800,15360770,2530,2530,2540,2530,655
|
|
20231012,090700,13698430,2540,2545,2545,2525,786
|
|
20231012,090600,11710385,2545,2545,2545,2525,132
|
|
20231012,090500,11375065,2550,2550,2550,2550,0
|
|
20231012,090400,11375065,2550,2535,2550,2525,46
|
|
20231012,090300,11257970,2535,2530,2535,2525,480
|
|
20231012,090200,10043915,2535,2540,2540,2535,3100
|
|
20231012,090100,2170415,2535,2535,2535,2535,82
|
|
20231012,090000,1962545,2525,2515,2530,2515,755
|