664 lines
32 KiB
CSV
664 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231010,200100,632794490,2995,2995,2995,2995,10093
|
|
20231010,200000,632794490,2995,2995,2995,2995,0
|
|
20231010,195900,632794490,2995,2995,2995,2995,0
|
|
20231010,195800,632794490,2995,2995,2995,2995,0
|
|
20231010,195700,632794490,2995,2995,2995,2995,0
|
|
20231010,195600,632794490,2995,2995,2995,2995,0
|
|
20231010,195500,632794490,2995,2995,2995,2995,0
|
|
20231010,195400,632794490,2995,2995,2995,2995,0
|
|
20231010,195300,632794490,2995,2995,2995,2995,0
|
|
20231010,195200,632794490,2995,2995,2995,2995,0
|
|
20231010,195100,632794490,2995,2995,2995,2995,0
|
|
20231010,195000,632794490,2995,2995,2995,2995,0
|
|
20231010,194900,632794490,2995,2995,2995,2995,0
|
|
20231010,194800,632794490,2995,2995,2995,2995,0
|
|
20231010,194700,632794490,2995,2995,2995,2995,0
|
|
20231010,194600,632794490,2995,2995,2995,2995,0
|
|
20231010,194500,632794490,2995,2995,2995,2995,0
|
|
20231010,194400,632794490,2995,2995,2995,2995,0
|
|
20231010,194300,632794490,2995,2995,2995,2995,0
|
|
20231010,194200,632794490,2995,2995,2995,2995,0
|
|
20231010,194100,632794490,2995,2995,2995,2995,0
|
|
20231010,194000,632794490,2995,2995,2995,2995,0
|
|
20231010,193900,632794490,2995,2995,2995,2995,0
|
|
20231010,193800,632794490,2995,2995,2995,2995,0
|
|
20231010,193700,632794490,2995,2995,2995,2995,0
|
|
20231010,193600,632794490,2995,2995,2995,2995,0
|
|
20231010,193500,632794490,2995,2995,2995,2995,0
|
|
20231010,193400,632794490,2995,2995,2995,2995,0
|
|
20231010,193300,632794490,2995,2995,2995,2995,0
|
|
20231010,193200,632794490,2995,2995,2995,2995,0
|
|
20231010,193100,632794490,2995,2995,2995,2995,10093
|
|
20231010,193000,632794490,2995,2995,2995,2995,0
|
|
20231010,192900,632794490,2995,2995,2995,2995,0
|
|
20231010,192800,632794490,2995,2995,2995,2995,0
|
|
20231010,192700,632794490,2995,2995,2995,2995,0
|
|
20231010,192600,632794490,2995,2995,2995,2995,0
|
|
20231010,192500,632794490,2995,2995,2995,2995,0
|
|
20231010,192400,632794490,2995,2995,2995,2995,0
|
|
20231010,192300,632794490,2995,2995,2995,2995,0
|
|
20231010,192200,632794490,2995,2995,2995,2995,0
|
|
20231010,192100,632794490,2995,2995,2995,2995,0
|
|
20231010,192000,632794490,2995,2995,2995,2995,0
|
|
20231010,191900,632794490,2995,2995,2995,2995,0
|
|
20231010,191800,632794490,2995,2995,2995,2995,0
|
|
20231010,191700,632794490,2995,2995,2995,2995,0
|
|
20231010,191600,632794490,2995,2995,2995,2995,0
|
|
20231010,191500,632794490,2995,2995,2995,2995,0
|
|
20231010,191400,632794490,2995,2995,2995,2995,0
|
|
20231010,191300,632794490,2995,2995,2995,2995,0
|
|
20231010,191200,632794490,2995,2995,2995,2995,0
|
|
20231010,191100,632794490,2995,2995,2995,2995,0
|
|
20231010,191000,632794490,2995,2995,2995,2995,0
|
|
20231010,190900,632794490,2995,2995,2995,2995,0
|
|
20231010,190800,632794490,2995,2995,2995,2995,0
|
|
20231010,190700,632794490,2995,2995,2995,2995,0
|
|
20231010,190600,632794490,2995,2995,2995,2995,0
|
|
20231010,190500,632794490,2995,2995,2995,2995,0
|
|
20231010,190400,632794490,2995,2995,2995,2995,0
|
|
20231010,190300,632794490,2995,2995,2995,2995,0
|
|
20231010,190200,632794490,2995,2995,2995,2995,0
|
|
20231010,190100,632794490,2995,2995,2995,2995,10093
|
|
20231010,190000,632794490,2995,2995,2995,2995,0
|
|
20231010,185900,632794490,2995,2995,2995,2995,0
|
|
20231010,185800,632794490,2995,2995,2995,2995,0
|
|
20231010,185700,632794490,2995,2995,2995,2995,0
|
|
20231010,185600,632794490,2995,2995,2995,2995,0
|
|
20231010,185500,632794490,2995,2995,2995,2995,0
|
|
20231010,185400,632794490,2995,2995,2995,2995,0
|
|
20231010,185300,632794490,2995,2995,2995,2995,0
|
|
20231010,185200,632794490,2995,2995,2995,2995,0
|
|
20231010,185100,632794490,2995,2995,2995,2995,0
|
|
20231010,185000,632794490,2995,2995,2995,2995,0
|
|
20231010,184900,632794490,2995,2995,2995,2995,0
|
|
20231010,184800,632794490,2995,2995,2995,2995,0
|
|
20231010,184700,632794490,2995,2995,2995,2995,0
|
|
20231010,184600,632794490,2995,2995,2995,2995,0
|
|
20231010,184500,632794490,2995,2995,2995,2995,0
|
|
20231010,184400,632794490,2995,2995,2995,2995,0
|
|
20231010,184300,632794490,2995,2995,2995,2995,0
|
|
20231010,184200,632794490,2995,2995,2995,2995,0
|
|
20231010,184100,632794490,2995,2995,2995,2995,0
|
|
20231010,184000,632794490,2995,2995,2995,2995,0
|
|
20231010,183900,632794490,2995,2995,2995,2995,0
|
|
20231010,183800,632794490,2995,2995,2995,2995,0
|
|
20231010,183700,632794490,2995,2995,2995,2995,0
|
|
20231010,183600,632794490,2995,2995,2995,2995,0
|
|
20231010,183500,632794490,2995,2995,2995,2995,0
|
|
20231010,183400,632794490,2995,2995,2995,2995,0
|
|
20231010,183300,632794490,2995,2995,2995,2995,0
|
|
20231010,183200,632794490,2995,2995,2995,2995,0
|
|
20231010,183100,632794490,2995,2995,2995,2995,10093
|
|
20231010,183000,632794490,2995,2995,2995,2995,0
|
|
20231010,182900,632794490,2995,2995,2995,2995,0
|
|
20231010,182800,632794490,2995,2995,2995,2995,0
|
|
20231010,182700,632794490,2995,2995,2995,2995,0
|
|
20231010,182600,632794490,2995,2995,2995,2995,0
|
|
20231010,182500,632794490,2995,2995,2995,2995,0
|
|
20231010,182400,632794490,2995,2995,2995,2995,0
|
|
20231010,182300,632794490,2995,2995,2995,2995,0
|
|
20231010,182200,632794490,2995,2995,2995,2995,0
|
|
20231010,182100,632794490,2995,2995,2995,2995,0
|
|
20231010,182000,632794490,2995,2995,2995,2995,0
|
|
20231010,181900,632794490,2995,2995,2995,2995,0
|
|
20231010,181800,632794490,2995,2995,2995,2995,0
|
|
20231010,181700,632794490,2995,2995,2995,2995,0
|
|
20231010,181600,632794490,2995,2995,2995,2995,0
|
|
20231010,181500,632794490,2995,2995,2995,2995,0
|
|
20231010,181400,632794490,2995,2995,2995,2995,0
|
|
20231010,181300,632794490,2995,2995,2995,2995,0
|
|
20231010,181200,632794490,2995,2995,2995,2995,0
|
|
20231010,181100,632794490,2995,2995,2995,2995,0
|
|
20231010,181000,632794490,2995,2995,2995,2995,0
|
|
20231010,180900,632794490,2995,2995,2995,2995,0
|
|
20231010,180800,632794490,2995,2995,2995,2995,0
|
|
20231010,180700,632794490,2995,2995,2995,2995,0
|
|
20231010,180600,632794490,2995,2995,2995,2995,0
|
|
20231010,180500,632794490,2995,2995,2995,2995,0
|
|
20231010,180400,632794490,2995,2995,2995,2995,0
|
|
20231010,180300,632794490,2995,2995,2995,2995,0
|
|
20231010,180200,632794490,2995,2995,2995,2995,0
|
|
20231010,180100,632794490,2995,2995,2995,2995,10093
|
|
20231010,180000,632794490,2995,2995,2995,2995,0
|
|
20231010,175900,632794490,2995,2995,2995,2995,0
|
|
20231010,175800,632794490,2995,2995,2995,2995,0
|
|
20231010,175700,632794490,2995,2995,2995,2995,0
|
|
20231010,175600,632794490,2995,2995,2995,2995,0
|
|
20231010,175500,632794490,2995,2995,2995,2995,0
|
|
20231010,175400,632794490,2995,2995,2995,2995,0
|
|
20231010,175300,632794490,2995,2995,2995,2995,0
|
|
20231010,175200,632794490,2995,2995,2995,2995,0
|
|
20231010,175100,632794490,2995,2995,2995,2995,0
|
|
20231010,175000,632794490,2995,2995,2995,2995,0
|
|
20231010,174900,632794490,2995,2995,2995,2995,0
|
|
20231010,174800,632794490,2995,2995,2995,2995,0
|
|
20231010,174700,632794490,2995,2995,2995,2995,0
|
|
20231010,174600,632794490,2995,2995,2995,2995,0
|
|
20231010,174500,632794490,2995,2995,2995,2995,0
|
|
20231010,174400,632794490,2995,2995,2995,2995,0
|
|
20231010,174300,632794490,2995,2995,2995,2995,0
|
|
20231010,174200,632794490,2995,2995,2995,2995,0
|
|
20231010,174100,632794490,2995,2995,2995,2995,0
|
|
20231010,174000,632794490,2995,2995,2995,2995,0
|
|
20231010,173900,632794490,2995,2995,2995,2995,0
|
|
20231010,173800,632794490,2995,2995,2995,2995,0
|
|
20231010,173700,632794490,2995,2995,2995,2995,0
|
|
20231010,173600,632794490,2995,2995,2995,2995,0
|
|
20231010,173500,632794490,2995,2995,2995,2995,0
|
|
20231010,173400,632794490,2995,2995,2995,2995,0
|
|
20231010,173300,632794490,2995,2995,2995,2995,0
|
|
20231010,173200,632794490,2995,2995,2995,2995,0
|
|
20231010,173100,632794490,2995,2995,2995,2995,10093
|
|
20231010,173000,632794490,2995,2995,2995,2995,0
|
|
20231010,172900,632794490,2995,2995,2995,2995,0
|
|
20231010,172800,632794490,2995,2995,2995,2995,0
|
|
20231010,172700,632794490,2995,2995,2995,2995,0
|
|
20231010,172600,632794490,2995,2995,2995,2995,0
|
|
20231010,172500,632794490,2995,2995,2995,2995,0
|
|
20231010,172400,632794490,2995,2995,2995,2995,0
|
|
20231010,172300,632794490,2995,2995,2995,2995,0
|
|
20231010,172200,632794490,2995,2995,2995,2995,0
|
|
20231010,172100,632794490,2995,2995,2995,2995,0
|
|
20231010,172000,632794490,2995,2995,2995,2995,0
|
|
20231010,171900,632794490,2995,2995,2995,2995,0
|
|
20231010,171800,632794490,2995,2995,2995,2995,0
|
|
20231010,171700,632794490,2995,2995,2995,2995,0
|
|
20231010,171600,632794490,2995,2995,2995,2995,0
|
|
20231010,171500,632794490,2995,2995,2995,2995,0
|
|
20231010,171400,632794490,2995,2995,2995,2995,0
|
|
20231010,171300,632794490,2995,2995,2995,2995,0
|
|
20231010,171200,632794490,2995,2995,2995,2995,0
|
|
20231010,171100,632794490,2995,2995,2995,2995,0
|
|
20231010,171000,632794490,2995,2995,2995,2995,0
|
|
20231010,170900,632794490,2995,2995,2995,2995,0
|
|
20231010,170800,632794490,2995,2995,2995,2995,0
|
|
20231010,170700,632794490,2995,2995,2995,2995,0
|
|
20231010,170600,632794490,2995,2995,2995,2995,0
|
|
20231010,170500,632794490,2995,2995,2995,2995,0
|
|
20231010,170400,632794490,2995,2995,2995,2995,0
|
|
20231010,170300,632794490,2995,2995,2995,2995,0
|
|
20231010,170200,632794490,2995,2995,2995,2995,0
|
|
20231010,170100,632794490,2995,2995,2995,2995,10093
|
|
20231010,170000,632794490,2995,2995,2995,2995,0
|
|
20231010,165900,632794490,2995,2995,2995,2995,0
|
|
20231010,165800,632794490,2995,2995,2995,2995,0
|
|
20231010,165700,632794490,2995,2995,2995,2995,0
|
|
20231010,165600,632794490,2995,2995,2995,2995,0
|
|
20231010,165500,632794490,2995,2995,2995,2995,0
|
|
20231010,165400,632794490,2995,2995,2995,2995,0
|
|
20231010,165300,632794490,2995,2995,2995,2995,0
|
|
20231010,165200,632794490,2995,2995,2995,2995,0
|
|
20231010,165100,632794490,2995,2995,2995,2995,0
|
|
20231010,165000,632794490,2995,2995,2995,2995,0
|
|
20231010,164900,632794490,2995,2995,2995,2995,0
|
|
20231010,164800,632794490,2995,2995,2995,2995,0
|
|
20231010,164700,632794490,2995,2995,2995,2995,0
|
|
20231010,164600,632794490,2995,2995,2995,2995,0
|
|
20231010,164500,632794490,2995,2995,2995,2995,0
|
|
20231010,164400,632794490,2995,2995,2995,2995,0
|
|
20231010,164300,632794490,2995,2995,2995,2995,0
|
|
20231010,164200,632794490,2995,2995,2995,2995,0
|
|
20231010,164100,632794490,2995,2995,2995,2995,0
|
|
20231010,164000,632794490,2995,2995,2995,2995,0
|
|
20231010,163900,632794490,2995,2995,2995,2995,0
|
|
20231010,163800,632794490,2995,2995,2995,2995,0
|
|
20231010,163700,632794490,2995,2995,2995,2995,0
|
|
20231010,163600,632794490,2995,2995,2995,2995,0
|
|
20231010,163500,632794490,2995,2995,2995,2995,0
|
|
20231010,163400,632794490,2995,2995,2995,2995,0
|
|
20231010,163300,632794490,2995,2995,2995,2995,0
|
|
20231010,163200,632794490,2995,2995,2995,2995,0
|
|
20231010,163100,632794490,2995,2995,2995,2995,10093
|
|
20231010,163000,632794490,2995,2995,2995,2995,0
|
|
20231010,162900,632794490,2995,2995,2995,2995,0
|
|
20231010,162800,632794490,2995,2995,2995,2995,0
|
|
20231010,162700,632794490,2995,2995,2995,2995,0
|
|
20231010,162600,632794490,2995,2995,2995,2995,0
|
|
20231010,162500,632794490,2995,2995,2995,2995,0
|
|
20231010,162400,632794490,2995,2995,2995,2995,0
|
|
20231010,162300,632794490,2995,2995,2995,2995,0
|
|
20231010,162200,632794490,2995,2995,2995,2995,0
|
|
20231010,162100,632794490,2995,2995,2995,2995,0
|
|
20231010,162000,632794490,2995,2995,2995,2995,0
|
|
20231010,161900,632794490,2995,2995,2995,2995,0
|
|
20231010,161800,632794490,2995,2995,2995,2995,0
|
|
20231010,161700,632794490,2995,2995,2995,2995,0
|
|
20231010,161600,632794490,2995,2995,2995,2995,0
|
|
20231010,161500,632794490,2995,2995,2995,2995,0
|
|
20231010,161400,632794490,2995,2995,2995,2995,0
|
|
20231010,161300,632794490,2995,2995,2995,2995,0
|
|
20231010,161200,632794490,2995,2995,2995,2995,0
|
|
20231010,161100,632794490,2995,2995,2995,2995,0
|
|
20231010,161000,632794490,2995,2995,2995,2995,0
|
|
20231010,160900,632794490,2995,2995,2995,2995,0
|
|
20231010,160800,632794490,2995,2995,2995,2995,0
|
|
20231010,160700,632794490,2995,2995,2995,2995,0
|
|
20231010,160600,632794490,2995,2995,2995,2995,0
|
|
20231010,160500,632794490,2995,2995,2995,2995,0
|
|
20231010,160400,632794490,2995,2995,2995,2995,0
|
|
20231010,160300,632794490,2995,2995,2995,2995,0
|
|
20231010,160200,632794490,2995,2995,2995,2995,0
|
|
20231010,160100,632794490,2995,2995,2995,2995,10093
|
|
20231010,160000,632794490,2995,2995,2995,2995,0
|
|
20231010,155900,632794490,2995,2995,2995,2995,0
|
|
20231010,155800,632794490,2995,2995,2995,2995,0
|
|
20231010,155700,632794490,2995,2995,2995,2995,0
|
|
20231010,155600,632794490,2995,2995,2995,2995,0
|
|
20231010,155500,632794490,2995,2995,2995,2995,0
|
|
20231010,155400,632794490,2995,2995,2995,2995,0
|
|
20231010,155300,632794490,2995,2995,2995,2995,0
|
|
20231010,155200,632794490,2995,2995,2995,2995,0
|
|
20231010,155100,632794490,2995,2995,2995,2995,0
|
|
20231010,155000,632794490,2995,2995,2995,2995,0
|
|
20231010,154900,632794490,2995,2995,2995,2995,0
|
|
20231010,154800,632794490,2995,2995,2995,2995,0
|
|
20231010,154700,632794490,2995,2995,2995,2995,0
|
|
20231010,154600,632794490,2995,2995,2995,2995,0
|
|
20231010,154500,632794490,2995,2995,2995,2995,0
|
|
20231010,154400,632794490,2995,2995,2995,2995,0
|
|
20231010,154300,632794490,2995,2995,2995,2995,0
|
|
20231010,154200,632794490,2995,2995,2995,2995,0
|
|
20231010,154100,632794490,2995,2995,2995,2995,0
|
|
20231010,154000,632794490,2995,2995,2995,2995,0
|
|
20231010,153900,632794490,2995,2995,2995,2995,0
|
|
20231010,153800,632794490,2995,2995,2995,2995,0
|
|
20231010,153700,632794490,2995,2995,2995,2995,0
|
|
20231010,153600,632794490,2995,2995,2995,2995,0
|
|
20231010,153500,632794490,2995,2995,2995,2995,0
|
|
20231010,153400,632794490,2995,2995,2995,2995,0
|
|
20231010,153300,632794490,2995,2995,2995,2995,0
|
|
20231010,153200,632794490,2995,2995,2995,2995,0
|
|
20231010,153100,632794490,2995,2995,2995,2995,10093
|
|
20231010,153000,632794490,2995,2995,2995,2995,10093
|
|
20231010,152900,602565955,2985,2985,2985,2985,0
|
|
20231010,152800,602565955,2985,2985,2985,2985,0
|
|
20231010,152700,602565955,2985,2985,2985,2985,0
|
|
20231010,152600,602565955,2985,2985,2985,2985,0
|
|
20231010,152500,602565955,2985,2985,2985,2985,0
|
|
20231010,152400,602565955,2985,2985,2985,2985,0
|
|
20231010,152300,602565955,2985,2985,2985,2985,0
|
|
20231010,152200,602565955,2985,2985,2985,2985,0
|
|
20231010,152100,602565955,2985,2985,2985,2985,0
|
|
20231010,152000,602565955,2985,2985,2985,2985,0
|
|
20231010,151900,602565955,2985,2995,2995,2985,602
|
|
20231010,151800,600768965,2995,2995,2995,2995,0
|
|
20231010,151700,600768965,2995,2995,2995,2995,0
|
|
20231010,151600,600768965,2995,2985,2995,2985,7
|
|
20231010,151500,600748030,2995,2995,2995,2995,500
|
|
20231010,151400,599250530,2995,2995,2995,2990,56
|
|
20231010,151300,599082815,3000,2990,3000,2990,501
|
|
20231010,151200,597584815,2990,2990,2990,2990,0
|
|
20231010,151100,597584815,2990,2990,2990,2990,370
|
|
20231010,151000,596478515,2990,2970,2990,2970,644
|
|
20231010,150900,594564770,2980,2980,2980,2980,20
|
|
20231010,150800,594505170,2980,2975,2980,2970,914
|
|
20231010,150700,591785840,2980,2980,2980,2980,12
|
|
20231010,150600,591750080,2970,2970,2970,2965,480
|
|
20231010,150500,590324655,2970,2980,2980,2970,2
|
|
20231010,150400,590318705,2970,2980,2980,2970,1094
|
|
20231010,150300,587064525,2980,2980,2980,2980,0
|
|
20231010,150200,587064525,2980,2980,2980,2980,0
|
|
20231010,150100,587064525,2980,2970,2980,2970,11
|
|
20231010,150000,587031845,2980,2980,2980,2980,4
|
|
20231010,145900,587019925,2980,2980,2980,2980,53
|
|
20231010,145800,586861985,2975,2980,2980,2975,487
|
|
20231010,145700,585412225,2980,2980,2980,2980,53
|
|
20231010,145600,585254285,2980,2980,2980,2980,52
|
|
20231010,145500,585099325,2980,2980,2980,2980,14
|
|
20231010,145400,585057605,2980,2980,2980,2970,501
|
|
20231010,145300,583568595,2980,2980,2980,2980,244
|
|
20231010,145200,582841475,2980,2970,2980,2970,157
|
|
20231010,145100,582373655,2980,2980,2980,2980,53
|
|
20231010,145000,582215715,2980,2980,2980,2970,153
|
|
20231010,144900,581760785,2980,2980,2980,2980,4
|
|
20231010,144800,581748865,2980,2980,2980,2980,57
|
|
20231010,144700,581579005,2980,2980,2980,2980,53
|
|
20231010,144600,581421065,2980,2980,2980,2980,53
|
|
20231010,144500,581263125,2980,2980,2980,2980,153
|
|
20231010,144400,580807185,2975,2980,2980,2975,932
|
|
20231010,144300,578029835,2980,2980,2980,2980,52
|
|
20231010,144200,577874875,2980,2975,2980,2975,565
|
|
20231010,144100,576193735,2975,2975,2975,2975,553
|
|
20231010,144000,574548560,2975,2960,2975,2960,133
|
|
20231010,143900,574154330,2960,2990,2990,2950,3059
|
|
20231010,143800,565117240,2990,2965,2990,2965,32
|
|
20231010,143700,565022260,2990,2990,2990,2990,58
|
|
20231010,143600,564848840,2990,2990,2990,2990,54
|
|
20231010,143500,564687380,2990,2990,2990,2990,59
|
|
20231010,143400,564510970,2970,2990,2990,2970,187
|
|
20231010,143300,563953840,2990,2990,2990,2990,5
|
|
20231010,143200,563938890,2990,2990,2990,2990,199
|
|
20231010,143100,563343880,2990,2965,2990,2965,1805
|
|
20231010,143000,557987395,2965,2965,2965,2965,58
|
|
20231010,142900,557815425,2955,2955,2955,2955,0
|
|
20231010,142800,557815425,2955,2955,2955,2955,321
|
|
20231010,142700,556866870,2955,2955,2955,2955,100
|
|
20231010,142600,556571370,2955,2955,2955,2950,8195
|
|
20231010,142500,532385780,2965,2965,2965,2965,0
|
|
20231010,142400,532385780,2965,2965,2965,2965,6
|
|
20231010,142300,532367990,2960,2970,2970,2960,1509
|
|
20231010,142200,527901260,2970,2970,2970,2970,2
|
|
20231010,142100,527895320,2970,2965,2970,2965,622
|
|
20231010,142000,526051065,2965,2965,2965,2960,1650
|
|
20231010,141900,521166180,2965,2965,2965,2965,0
|
|
20231010,141800,521166180,2965,2965,2965,2965,54
|
|
20231010,141700,521006070,2965,2965,2970,2965,296
|
|
20231010,141600,520127905,2965,2965,2965,2965,87
|
|
20231010,141500,519869950,2965,2965,2965,2965,6
|
|
20231010,141400,519852160,2965,2965,2965,2965,0
|
|
20231010,141300,519852160,2965,2965,2970,2965,2172
|
|
20231010,141200,513412175,2965,2965,2965,2965,765
|
|
20231010,141100,511143950,2970,2970,2970,2970,0
|
|
20231010,141000,511143950,2970,2965,2970,2965,27
|
|
20231010,140900,511063845,2970,2970,2970,2970,3752
|
|
20231010,140800,499920405,2995,2995,2995,2995,0
|
|
20231010,140700,499920405,2995,2995,2995,2995,30
|
|
20231010,140600,499830555,2970,2975,2975,2970,1058
|
|
20231010,140500,496683295,2975,2975,2975,2975,0
|
|
20231010,140400,496683295,2975,2975,2975,2975,0
|
|
20231010,140300,496683295,2975,2995,2995,2975,784
|
|
20231010,140200,494350875,2975,2975,2975,2975,0
|
|
20231010,140100,494350875,2975,2975,2975,2975,0
|
|
20231010,140000,494350875,2975,2975,2975,2975,0
|
|
20231010,135900,494350875,2975,2975,2975,2975,0
|
|
20231010,135800,494350875,2975,2980,2980,2975,170
|
|
20231010,135700,493844375,2980,2980,2980,2980,0
|
|
20231010,135600,493844375,2980,2980,2980,2980,3
|
|
20231010,135500,493835435,2980,2980,2980,2980,0
|
|
20231010,135400,493835435,2980,2980,2980,2975,319
|
|
20231010,135300,492885220,2980,2980,2980,2980,29
|
|
20231010,135200,492798800,2975,2975,2975,2970,636
|
|
20231010,135100,490906715,2980,2980,2980,2980,0
|
|
20231010,135000,490906715,2980,2980,2980,2980,34
|
|
20231010,134900,490805395,2980,2980,2980,2980,1
|
|
20231010,134800,490802415,2980,2980,2980,2980,0
|
|
20231010,134700,490802415,2980,2975,2980,2975,69
|
|
20231010,134600,490597130,2980,2980,2980,2980,160
|
|
20231010,134500,490120330,2980,2980,2980,2980,0
|
|
20231010,134400,490120330,2980,2980,2980,2980,0
|
|
20231010,134300,490120330,2980,2980,2980,2980,1
|
|
20231010,134200,490117350,2980,2980,2980,2980,0
|
|
20231010,134100,490117350,2980,2980,2980,2980,0
|
|
20231010,134000,490117350,2980,2980,2980,2980,59
|
|
20231010,133900,489941530,2970,2980,2980,2970,712
|
|
20231010,133800,487824840,2980,2970,2980,2970,35
|
|
20231010,133700,487720860,2980,2980,2980,2980,4
|
|
20231010,133600,487708940,2980,2980,2980,2980,1
|
|
20231010,133500,487705960,2980,2980,2980,2980,20
|
|
20231010,133400,487646360,2980,2980,2980,2980,2
|
|
20231010,133300,487640400,2975,2975,2975,2975,200
|
|
20231010,133200,487045400,2980,2980,2980,2980,201
|
|
20231010,133100,486446420,2970,2975,2975,2970,530
|
|
20231010,133000,484869750,2970,2975,2975,2970,1909
|
|
20231010,132900,479193010,2975,2975,2975,2975,206
|
|
20231010,132800,478580160,2985,2985,2985,2985,0
|
|
20231010,132700,478580160,2985,2985,2985,2985,2
|
|
20231010,132600,478574190,2980,2980,2980,2980,951
|
|
20231010,132500,475740210,2980,2980,2980,2980,0
|
|
20231010,132400,475740210,2980,2980,2980,2980,1083
|
|
20231010,132300,472512870,2985,2985,2985,2985,9303
|
|
20231010,132200,444743415,3000,3000,3000,3000,0
|
|
20231010,132100,444743415,3000,2985,3000,2985,3617
|
|
20231010,132000,433946655,2990,2985,2990,2985,1011
|
|
20231010,131900,430923890,2990,2990,2990,2990,0
|
|
20231010,131800,430923890,2990,2990,2990,2990,1009
|
|
20231010,131700,427906980,3000,2985,3000,2985,1646
|
|
20231010,131600,422991635,2985,2990,2990,2985,1051
|
|
20231010,131500,419854155,2990,2990,2990,2990,0
|
|
20231010,131400,419854155,2990,2985,2990,2985,281
|
|
20231010,131300,419015365,2990,2990,2990,2990,3
|
|
20231010,131200,419006395,2990,2990,2990,2985,201
|
|
20231010,131100,418405410,2990,2990,2990,2990,200
|
|
20231010,131000,417807410,2990,2990,2990,2990,100
|
|
20231010,130900,417508410,2990,2990,2990,2990,1
|
|
20231010,130800,417505420,2985,2985,2990,2985,1104
|
|
20231010,130700,414209805,2985,2990,2990,2985,5077
|
|
20231010,130600,399050050,3000,3000,3000,3000,0
|
|
20231010,130500,399050050,3000,3000,3000,3000,1
|
|
20231010,130400,399047050,2985,2985,2985,2985,432
|
|
20231010,130300,397757530,2985,2990,2990,2985,1143
|
|
20231010,130200,394345475,2990,2990,2990,2985,209
|
|
20231010,130100,393721590,2990,2990,2990,2985,53
|
|
20231010,130000,393563165,3000,2990,3000,2990,196
|
|
20231010,125900,392977115,2990,2995,2995,2990,842
|
|
20231010,125800,390458150,2995,2995,2995,2995,0
|
|
20231010,125700,390458150,2995,2995,2995,2995,1053
|
|
20231010,125600,387304415,2995,2995,2995,2995,0
|
|
20231010,125500,387304415,2995,2995,2995,2995,0
|
|
20231010,125400,387304415,2995,3000,3000,2995,1074
|
|
20231010,125300,384087285,3000,3000,3000,3000,60
|
|
20231010,125200,383907285,2990,2990,2990,2990,0
|
|
20231010,125100,383907285,2990,2990,2990,2990,0
|
|
20231010,125000,383907285,2990,2995,2995,2990,59
|
|
20231010,124900,383730770,2995,2990,2995,2990,1008
|
|
20231010,124800,380714350,2995,2995,2995,2995,10
|
|
20231010,124700,380684400,2995,3000,3000,2995,3203
|
|
20231010,124600,371091365,3000,3000,3000,3000,1
|
|
20231010,124500,371088365,2995,3000,3000,2995,284
|
|
20231010,124400,370237460,3000,3000,3000,3000,510
|
|
20231010,124300,368707460,3010,3010,3010,3010,0
|
|
20231010,124200,368707460,3010,3010,3010,3010,4
|
|
20231010,124100,368695420,3010,3010,3010,3010,15
|
|
20231010,124000,368650270,3010,3010,3010,3010,4
|
|
20231010,123900,368638230,3000,3000,3000,3000,900
|
|
20231010,123800,365938230,3000,3000,3000,3000,0
|
|
20231010,123700,365938230,3000,3000,3000,3000,1008
|
|
20231010,123600,362914230,3005,3005,3005,3000,1550
|
|
20231010,123500,358262805,3010,3010,3010,3010,100
|
|
20231010,123400,357961805,3005,3005,3005,3005,23
|
|
20231010,123300,357892690,3005,3010,3010,3005,770
|
|
20231010,123200,355576340,3020,3020,3020,3020,0
|
|
20231010,123100,355576340,3020,3020,3020,3020,0
|
|
20231010,123000,355576340,3020,3020,3020,3020,0
|
|
20231010,122900,355576340,3020,3020,3020,3020,2
|
|
20231010,122800,355570300,3005,3005,3005,3005,0
|
|
20231010,122700,355570300,3005,3010,3010,3005,160
|
|
20231010,122600,355089350,3010,3010,3010,3010,0
|
|
20231010,122500,355089350,3010,3010,3010,3010,56
|
|
20231010,122400,354920790,3005,3005,3005,3005,0
|
|
20231010,122300,354920790,3005,3005,3005,3005,5
|
|
20231010,122200,354905765,3005,3010,3010,3005,41
|
|
20231010,122100,354782510,3005,3005,3005,3005,808
|
|
20231010,122000,352354470,3005,3005,3005,3005,22
|
|
20231010,121900,352288360,3000,3010,3010,3000,8990
|
|
20231010,121800,325304335,3010,3015,3015,3005,5406
|
|
20231010,121700,309018700,3015,3020,3020,3015,511
|
|
20231010,121600,307475535,3025,3025,3025,3025,0
|
|
20231010,121500,307475535,3025,3025,3025,3025,1
|
|
20231010,121400,307472510,3020,3020,3020,3020,1523
|
|
20231010,121300,302873050,3020,3020,3020,3020,0
|
|
20231010,121200,302873050,3020,3020,3020,3020,385
|
|
20231010,121100,301710350,3020,3020,3020,3020,0
|
|
20231010,121000,301710350,3020,3020,3020,3020,0
|
|
20231010,120900,301710350,3020,3020,3020,3020,0
|
|
20231010,120800,301710350,3020,3020,3020,3020,0
|
|
20231010,120700,301710350,3020,3020,3020,3020,0
|
|
20231010,120600,301710350,3020,3020,3020,3020,0
|
|
20231010,120500,301710350,3020,3020,3020,3020,2536
|
|
20231010,120400,294051630,3025,3025,3025,3025,0
|
|
20231010,120300,294051630,3025,3025,3025,3025,2924
|
|
20231010,120200,285206530,3030,3030,3030,3030,0
|
|
20231010,120100,285206530,3030,3030,3030,3030,0
|
|
20231010,120000,285206530,3030,3030,3030,3030,0
|
|
20231010,115900,285206530,3030,3030,3030,3030,0
|
|
20231010,115800,285206530,3030,3030,3030,3030,1
|
|
20231010,115700,285203500,3030,3030,3030,3030,0
|
|
20231010,115600,285203500,3030,3030,3030,3030,550
|
|
20231010,115500,283537000,3025,3030,3030,3025,277
|
|
20231010,115400,282699070,3030,3030,3030,3030,0
|
|
20231010,115300,282699070,3030,3030,3030,3030,115
|
|
20231010,115200,282350620,3030,3030,3030,3030,0
|
|
20231010,115100,282350620,3030,3030,3030,3030,0
|
|
20231010,115000,282350620,3030,3030,3030,3030,114
|
|
20231010,114900,282005200,3035,3030,3035,3030,384
|
|
20231010,114800,280840790,3035,3035,3035,3035,165
|
|
20231010,114700,280340015,3030,3030,3030,3030,0
|
|
20231010,114600,280340015,3030,3030,3030,3030,0
|
|
20231010,114500,280340015,3030,3030,3030,3030,97
|
|
20231010,114400,280046105,3030,3030,3030,3030,203
|
|
20231010,114300,279431015,3030,3030,3030,3030,800
|
|
20231010,114200,277007015,3025,3025,3025,3025,0
|
|
20231010,114100,277007015,3025,3025,3025,3025,0
|
|
20231010,114000,277007015,3025,3025,3025,3025,0
|
|
20231010,113900,277007015,3025,3025,3025,3025,0
|
|
20231010,113800,277007015,3025,3025,3025,3025,264
|
|
20231010,113700,276208415,3025,3030,3030,3025,1026
|
|
20231010,113600,273104635,3030,3030,3030,3030,0
|
|
20231010,113500,273104635,3030,3030,3030,3030,0
|
|
20231010,113400,273104635,3030,3030,3030,3030,0
|
|
20231010,113300,273104635,3030,3030,3030,3030,0
|
|
20231010,113200,273104635,3030,3035,3035,3030,260
|
|
20231010,113100,272316405,3035,3035,3035,3035,0
|
|
20231010,113000,272316405,3035,3035,3035,3035,2
|
|
20231010,112900,272310335,3025,3025,3025,3025,257
|
|
20231010,112800,271532910,3035,3035,3035,3035,2
|
|
20231010,112700,271526840,3030,3030,3030,3030,828
|
|
20231010,112600,269018000,3035,3035,3035,3035,0
|
|
20231010,112500,269018000,3035,3040,3040,3035,14253
|
|
20231010,112400,225699350,3045,3045,3045,3045,0
|
|
20231010,112300,225699350,3045,3045,3045,3045,0
|
|
20231010,112200,225699350,3045,3045,3045,3045,1
|
|
20231010,112100,225696305,3045,3045,3045,3045,0
|
|
20231010,112000,225696305,3045,3045,3045,3045,0
|
|
20231010,111900,225696305,3045,3045,3045,3045,8
|
|
20231010,111800,225671945,3040,3040,3040,3040,0
|
|
20231010,111700,225671945,3040,3045,3045,3040,284
|
|
20231010,111600,224808485,3040,3040,3040,3040,500
|
|
20231010,111500,223288485,3040,3040,3040,3040,0
|
|
20231010,111400,223288485,3040,3040,3040,3040,0
|
|
20231010,111300,223288485,3040,3040,3040,3040,0
|
|
20231010,111200,223288485,3040,3040,3040,3040,0
|
|
20231010,111100,223288485,3040,3045,3045,3040,2377
|
|
20231010,111000,216057520,3050,3050,3050,3050,0
|
|
20231010,110900,216057520,3050,3050,3050,3050,1
|
|
20231010,110800,216054470,3045,3045,3045,3045,394
|
|
20231010,110700,214854740,3045,3045,3045,3045,150
|
|
20231010,110600,214397990,3045,3050,3050,3045,643
|
|
20231010,110500,212439490,3045,3045,3045,3045,36
|
|
20231010,110400,212329870,3050,3050,3050,3050,200
|
|
20231010,110300,211719870,3045,3045,3045,3045,0
|
|
20231010,110200,211719870,3045,3045,3045,3045,1139
|
|
20231010,110100,208251615,3045,3040,3045,3040,295
|
|
20231010,110000,207353355,3040,3040,3040,3040,0
|
|
20231010,105900,207353355,3040,3040,3040,3040,0
|
|
20231010,105800,207353355,3040,3040,3040,3040,310
|
|
20231010,105700,206410955,3040,3040,3040,3040,686
|
|
20231010,105600,204325515,3040,3040,3040,3040,918
|
|
20231010,105500,201534795,3040,3040,3040,3040,0
|
|
20231010,105400,201534795,3040,3040,3040,3040,0
|
|
20231010,105300,201534795,3040,3040,3040,3040,0
|
|
20231010,105200,201534795,3040,3040,3040,3040,0
|
|
20231010,105100,201534795,3040,3040,3040,3040,0
|
|
20231010,105000,201534795,3040,3045,3045,3040,140
|
|
20231010,104900,201108995,3045,3045,3045,3045,1
|
|
20231010,104800,201105950,3040,3040,3040,3040,0
|
|
20231010,104700,201105950,3040,3040,3040,3040,234
|
|
20231010,104600,200394590,3040,3040,3040,3040,0
|
|
20231010,104500,200394590,3040,3040,3040,3040,788
|
|
20231010,104400,197999070,3045,3045,3045,3045,0
|
|
20231010,104300,197999070,3045,3045,3045,3045,0
|
|
20231010,104200,197999070,3045,3045,3045,3045,0
|
|
20231010,104100,197999070,3045,3045,3045,3045,54
|
|
20231010,104000,197834640,3045,3050,3050,3045,998
|
|
20231010,103900,194794080,3050,3050,3050,3050,0
|
|
20231010,103800,194794080,3050,3050,3050,3050,8
|
|
20231010,103700,194769680,3045,3050,3050,3045,135
|
|
20231010,103600,194357970,3050,3050,3050,3050,30
|
|
20231010,103500,194266470,3050,3050,3050,3050,9
|
|
20231010,103400,194239020,3050,3050,3050,3050,0
|
|
20231010,103300,194239020,3050,3050,3050,3050,0
|
|
20231010,103200,194239020,3050,3050,3050,3050,536
|
|
20231010,103100,192604220,3050,3050,3050,3050,262
|
|
20231010,103000,191805120,3050,3050,3050,3050,100
|
|
20231010,102900,191500120,3050,3050,3050,3050,0
|
|
20231010,102800,191500120,3050,3050,3050,3050,0
|
|
20231010,102700,191500120,3050,3050,3050,3050,0
|
|
20231010,102600,191500120,3050,3050,3050,3050,0
|
|
20231010,102500,191500120,3050,3050,3055,3050,1702
|
|
20231010,102400,186309010,3050,3050,3050,3050,100
|
|
20231010,102300,186004010,3050,3050,3050,3050,0
|
|
20231010,102200,186004010,3050,3050,3050,3050,0
|
|
20231010,102100,186004010,3050,3045,3050,3045,328
|
|
20231010,102000,185004105,3045,3045,3050,3045,14
|
|
20231010,101900,184961465,3045,3045,3045,3045,1629
|
|
20231010,101800,180001160,3040,3040,3040,3040,0
|
|
20231010,101700,180001160,3040,3040,3040,3040,0
|
|
20231010,101600,180001160,3040,3040,3040,3040,2
|
|
20231010,101500,179995080,3040,3040,3040,3040,0
|
|
20231010,101400,179995080,3040,3040,3040,3040,0
|
|
20231010,101300,179995080,3040,3040,3040,3040,300
|
|
20231010,101200,179083080,3040,3040,3040,3040,10
|
|
20231010,101100,179052680,3040,3040,3040,3040,491
|
|
20231010,101000,177560040,3040,3045,3045,3040,293
|
|
20231010,100900,176669070,3045,3045,3045,3045,303
|
|
20231010,100800,175746435,3045,3045,3045,3045,0
|
|
20231010,100700,175746435,3045,3045,3045,3045,400
|
|
20231010,100600,174528435,3040,3045,3045,3040,381
|
|
20231010,100500,173368695,3040,3040,3040,3040,500
|
|
20231010,100400,171848695,3040,3040,3040,3040,243
|
|
20231010,100300,171109975,3040,3040,3040,3040,0
|
|
20231010,100200,171109975,3040,3040,3040,3040,1655
|
|
20231010,100100,166078775,3040,3040,3040,3040,0
|
|
20231010,100000,166078775,3040,3040,3040,3040,0
|
|
20231010,095900,166078775,3040,3040,3040,3040,1
|
|
20231010,095800,166075735,3040,3040,3040,3040,336
|
|
20231010,095700,165054295,3040,3035,3040,3035,845
|
|
20231010,095600,162488220,3035,3035,3035,3035,33
|
|
20231010,095500,162388065,3035,3030,3035,3030,978
|
|
20231010,095400,159423225,3035,3035,3035,3035,1431
|
|
20231010,095300,155080140,3040,3040,3040,3040,0
|
|
20231010,095200,155080140,3040,3040,3040,3040,0
|
|
20231010,095100,155080140,3040,3040,3040,3040,227
|
|
20231010,095000,154390060,3040,3040,3040,3040,167
|
|
20231010,094900,153882380,3040,3040,3040,3040,1
|
|
20231010,094800,153879340,3035,3035,3035,3035,0
|
|
20231010,094700,153879340,3035,3035,3035,3035,3
|
|
20231010,094600,153870235,3035,3035,3035,3035,0
|
|
20231010,094500,153870235,3035,3035,3035,3035,634
|
|
20231010,094400,151946045,3040,3040,3040,3040,570
|
|
20231010,094300,150213245,3040,3040,3040,3040,60
|
|
20231010,094200,150030845,3045,3045,3045,3035,2503
|
|
20231010,094100,142434205,3040,3040,3040,3040,1
|
|
20231010,094000,142431165,3040,3040,3040,3040,110
|
|
20231010,093900,142096765,3035,3045,3045,3035,655
|
|
20231010,093800,140107520,3045,3045,3045,3045,619
|
|
20231010,093700,138222665,3045,3045,3045,3045,255
|
|
20231010,093600,137446190,3045,3045,3045,3045,67
|
|
20231010,093500,137242175,3040,3040,3040,3040,1698
|
|
20231010,093400,132080255,3040,3040,3040,3040,1177
|
|
20231010,093300,128502175,3040,3040,3040,3040,140
|
|
20231010,093200,128076575,3045,3050,3050,3045,20
|
|
20231010,093100,128015625,3045,3045,3050,3045,246
|
|
20231010,093000,127266500,3045,3045,3045,3045,60
|
|
20231010,092900,127083800,3045,3045,3045,3045,0
|
|
20231010,092800,127083800,3045,3045,3045,3045,0
|
|
20231010,092700,127083800,3045,3050,3050,3045,387
|
|
20231010,092600,125905135,3055,3055,3055,3055,0
|
|
20231010,092500,125905135,3055,3055,3055,3055,10
|
|
20231010,092400,125874585,3055,3055,3055,3055,75
|
|
20231010,092300,125645460,3055,3055,3055,3055,1
|
|
20231010,092200,125642405,3055,3045,3055,3045,1408
|
|
20231010,092100,121353855,3045,3045,3045,3045,44
|
|
20231010,092000,121219875,3025,3035,3035,3025,4656
|
|
20231010,091900,107105405,3035,3050,3050,3035,20366
|
|
20231010,091800,45192855,3055,3055,3055,3055,0
|
|
20231010,091700,45192855,3055,3055,3055,3055,0
|
|
20231010,091600,45192855,3055,3055,3055,3055,0
|
|
20231010,091500,45192855,3055,3055,3055,3055,0
|
|
20231010,091400,45192855,3055,3055,3055,3055,456
|
|
20231010,091300,43799775,3060,3060,3060,3060,0
|
|
20231010,091200,43799775,3060,3060,3060,3060,0
|
|
20231010,091100,43799775,3060,3060,3060,3060,20
|
|
20231010,091000,43738575,3060,3060,3060,3060,0
|
|
20231010,090900,43738575,3060,3060,3060,3060,0
|
|
20231010,090800,43738575,3060,3050,3060,3050,10
|
|
20231010,090700,43708025,3060,3060,3060,3060,3
|
|
20231010,090600,43698845,3030,3030,3030,3030,0
|
|
20231010,090500,43698845,3030,3035,3035,3030,2022
|
|
20231010,090400,37562795,3035,3035,3035,3035,0
|
|
20231010,090300,37562795,3035,3035,3035,3035,0
|
|
20231010,090200,37562795,3035,3050,3050,3035,8515
|
|
20231010,090100,11608170,3065,3070,3070,3065,64
|
|
20231010,090000,11411950,3065,3050,3075,3050,3738
|